Shenzhen Refond Optoelectronics Co Ltd (300241)

300241
🏛️ 中国 →
5.79
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 5.67 5.91 5.49 5.49 37.5M
2024-12-30 5.80 5.87 5.61 5.67 34.0M
2024-12-27 5.75 6.05 5.65 5.89 42.7M
2024-12-26 5.56 5.82 5.52 5.75 29.8M
2024-12-25 5.78 5.91 5.52 5.59 39.6M
2024-12-24 5.79 5.94 5.65 5.80 38.2M
2024-12-23 6.25 6.29 5.76 5.80 52.0M
2024-12-20 6.01 6.28 5.95 6.21 78.1M
2024-12-19 5.68 6.15 5.62 6.07 60.8M
2024-12-18 5.67 5.81 5.50 5.73 23.4M
2024-12-17 5.88 5.96 5.60 5.61 26.5M
2024-12-16 6.09 6.11 5.86 5.93 28.6M
2024-12-13 6.05 6.20 6.02 6.06 41.9M
2024-12-12 6.11 6.12 6.01 6.10 23.1M
2024-12-11 5.92 6.12 5.90 6.11 36.6M
2024-12-10 6.10 6.13 5.93 5.94 33.8M
2024-12-09 6.01 6.02 5.83 5.92 24.2M
2024-12-06 5.92 6.03 5.83 6.00 31.0M
2024-12-05 5.75 5.94 5.72 5.92 25.3M
2024-12-04 5.90 6.00 5.75 5.81 31.2M
2024-12-03 5.90 5.92 5.78 5.88 24.1M
2024-12-02 5.71 5.95 5.71 5.89 33.3M
2024-11-29 5.62 5.79 5.50 5.73 34.2M
2024-11-28 5.60 5.89 5.57 5.69 41.8M
2024-11-27 5.50 5.61 5.27 5.60 23.8M
2024-11-26 5.56 5.66 5.45 5.49 16.7M
2024-11-25 5.50 5.59 5.41 5.57 21.1M
2024-11-22 5.67 5.85 5.46 5.46 29.6M
2024-11-21 5.66 5.73 5.59 5.70 21.8M
2024-11-20 5.48 5.71 5.45 5.68 22.0M
2024-11-19 5.34 5.52 5.30 5.51 21.7M
2024-11-18 5.65 5.65 5.28 5.32 27.5M
2024-11-15 5.80 5.87 5.59 5.59 28.4M
2024-11-14 5.95 6.14 5.80 5.80 34.6M
2024-11-13 5.93 6.02 5.77 5.99 29.2M
2024-11-12 6.20 6.23 5.91 6.00 40.8M
2024-11-11 6.00 6.20 5.99 6.19 44.0M
2024-11-08 6.00 6.12 5.96 6.06 48.3M
2024-11-07 5.78 5.96 5.72 5.96 38.7M
2024-11-06 5.87 5.95 5.78 5.84 43.4M
2024-11-05 5.62 5.87 5.61 5.85 40.5M
2024-11-04 5.56 5.72 5.55 5.63 30.0M
2024-11-01 6.07 6.08 5.54 5.56 71.4M
2024-10-31 6.35 6.45 6.02 6.05 71.0M
2024-10-30 5.84 6.25 5.83 6.20 80.7M
2024-10-29 5.79 6.33 5.75 5.93 91.0M
2024-10-28 5.70 5.83 5.57 5.81 47.7M
2024-10-25 5.50 5.61 5.45 5.60 35.2M
2024-10-24 5.38 5.45 5.30 5.43 26.3M
2024-10-23 5.55 5.59 5.40 5.43 41.8M
2024-10-22 5.55 5.73 5.46 5.57 55.1M
2024-10-21 5.44 5.66 5.37 5.53 61.1M
2024-10-18 5.10 5.52 5.10 5.37 55.0M
2024-10-17 5.09 5.24 5.07 5.15 36.5M
2024-10-16 5.01 5.13 4.95 5.05 33.0M
2024-10-15 5.04 5.33 4.99 5.10 48.1M
2024-10-14 4.93 5.06 4.80 5.06 36.0M
2024-10-11 5.13 5.20 4.73 4.84 46.4M
2024-10-10 5.24 5.45 5.13 5.18 51.4M
2024-10-09 5.83 5.83 5.12 5.13 87.0M
2024-10-08 6.04 6.05 5.35 6.05 123.9M
2024-09-30 4.60 5.12 4.45 5.06 68.2M
2024-09-27 4.25 4.46 4.20 4.38 41.7M
2024-09-26 4.09 4.19 4.07 4.19 26.4M
2024-09-25 4.09 4.19 4.08 4.08 30.3M
2024-09-24 3.96 4.07 3.92 4.07 25.2M
2024-09-23 3.92 3.99 3.87 3.94 16.6M
2024-09-20 3.91 3.94 3.88 3.93 13.8M
2024-09-19 3.85 3.92 3.81 3.91 16.9M
2024-09-18 3.89 3.92 3.77 3.83 16.7M
2024-09-13 3.97 3.99 3.87 3.88 19.7M
2024-09-12 4.02 4.03 3.97 3.97 17.4M
2024-09-11 4.05 4.07 3.96 3.98 18.0M
2024-09-10 3.99 4.05 3.92 4.03 19.2M
2024-09-09 3.99 4.04 3.92 4.00 17.8M
2024-09-06 4.10 4.14 3.99 4.01 24.5M
2024-09-05 4.11 4.14 4.06 4.11 25.0M
2024-09-04 4.13 4.17 4.06 4.11 29.1M
2024-09-03 4.09 4.22 4.09 4.17 33.8M
2024-09-02 4.16 4.23 4.13 4.15 45.9M
2024-08-30 4.03 4.22 4.01 4.15 56.0M
2024-08-29 3.88 4.06 3.85 4.04 50.8M
2024-08-28 3.80 3.93 3.78 3.89 46.4M
2024-08-27 3.85 3.87 3.74 3.76 46.1M
2024-08-26 3.83 3.95 3.81 3.91 57.7M
2024-08-23 4.11 4.17 3.81 3.86 98.5M
2024-08-22 4.54 4.62 4.11 4.14 164.2M
2024-08-21 4.31 5.32 4.30 5.08 209.5M
2024-08-20 4.06 4.82 3.99 4.43 137.9M
2024-08-19 4.10 4.18 4.00 4.02 37.9M
2024-08-16 4.10 4.33 4.10 4.19 65.1M
2024-08-15 3.95 4.21 3.90 4.11 58.1M
2024-08-14 3.85 4.00 3.83 3.98 28.3M
2024-08-13 3.80 3.94 3.69 3.86 26.4M
2024-08-12 3.78 3.94 3.75 3.86 21.6M
2024-08-09 3.81 3.86 3.79 3.81 11.9M
2024-08-08 3.78 3.84 3.70 3.77 11.7M
2024-08-07 3.72 3.85 3.71 3.80 14.9M
2024-08-06 3.75 3.80 3.66 3.74 13.8M
2024-08-05 3.86 3.87 3.70 3.71 16.2M
2024-08-02 3.96 4.00 3.86 3.87 13.1M
2024-08-01 3.99 4.04 3.93 3.98 14.2M
2024-07-31 3.87 3.98 3.86 3.97 14.2M
2024-07-30 3.80 3.90 3.79 3.87 9.2M
2024-07-29 3.77 3.88 3.74 3.84 9.3M
2024-07-26 3.69 3.79 3.69 3.77 11.6M
2024-07-25 3.69 3.76 3.64 3.68 12.0M
2024-07-24 3.77 3.83 3.70 3.72 11.6M
2024-07-23 3.91 3.93 3.76 3.78 11.9M
2024-07-22 3.85 3.94 3.83 3.91 11.2M
2024-07-19 3.80 3.92 3.78 3.87 13.3M
2024-07-18 3.85 3.90 3.71 3.85 21.0M
2024-07-17 4.09 4.13 3.88 3.89 22.8M
2024-07-16 3.98 4.14 3.94 4.12 21.4M
2024-07-15 4.10 4.10 3.96 3.98 13.4M
2024-07-12 4.08 4.10 4.04 4.08 20.1M
2024-07-11 4.06 4.10 3.98 4.09 22.6M
2024-07-10 3.94 4.02 3.86 3.98 24.1M
2024-07-09 3.77 3.97 3.70 3.96 28.3M
2024-07-08 3.82 3.89 3.71 3.73 19.0M
2024-07-05 3.80 3.90 3.69 3.85 28.6M
2024-07-04 4.06 4.11 3.83 3.86 54.8M
2024-07-03 3.97 4.37 3.90 4.20 49.4M
2024-07-02 3.96 4.07 3.91 3.98 17.1M
2024-07-01 4.12 4.18 3.85 3.96 24.3M
2024-06-28 3.91 4.17 3.86 4.10 24.3M
2024-06-27 3.94 4.06 3.90 3.91 17.0M
2024-06-26 3.72 3.95 3.66 3.94 15.4M
2024-06-25 3.86 3.88 3.70 3.74 14.8M
2024-06-24 4.08 4.09 3.82 3.85 22.5M
2024-06-21 4.05 4.11 3.95 4.08 16.0M
2024-06-20 4.17 4.25 4.08 4.10 20.4M
2024-06-19 4.19 4.22 4.14 4.16 15.4M
2024-06-18 4.15 4.21 4.11 4.21 18.8M
2024-06-17 4.02 4.16 3.98 4.13 16.5M
2024-06-14 4.09 4.09 4.00 4.03 13.5M
2024-06-13 4.07 4.12 4.05 4.08 17.6M
2024-06-12 3.99 4.10 3.96 4.06 17.4M
2024-06-11 3.83 3.99 3.70 3.99 21.1M
2024-06-07 3.69 3.87 3.69 3.83 28.6M
2024-06-06 3.90 4.01 3.55 3.61 27.6M
2024-06-05 3.95 3.98 3.87 3.87 16.5M
2024-06-04 4.07 4.07 3.91 3.98 22.8M
2024-06-03 4.18 4.26 4.06 4.10 21.1M
2024-05-31 4.11 4.22 4.10 4.16 19.2M
2024-05-30 4.04 4.12 3.99 4.10 19.2M
2024-05-29 4.14 4.22 4.07 4.09 22.8M
2024-05-28 4.10 4.25 4.06 4.15 30.0M
2024-05-27 4.11 4.15 3.98 4.10 26.4M
2024-05-24 4.20 4.22 4.07 4.08 32.0M
2024-05-23 4.35 4.37 4.17 4.19 49.5M
2024-05-22 4.39 4.49 4.30 4.46 67.8M
2024-05-21 4.14 4.65 4.10 4.51 79.2M
2024-05-20 4.25 4.44 4.15 4.20 57.5M
2024-05-17 3.94 4.33 3.90 4.29 48.1M
2024-05-16 3.86 3.96 3.84 3.93 9.7M
2024-05-15 3.87 3.95 3.82 3.86 9.2M
2024-05-14 3.81 3.94 3.81 3.82 8.2M
2024-05-13 3.90 3.90 3.79 3.81 10.2M
2024-05-10 3.98 3.99 3.88 3.90 10.0M
2024-05-09 3.95 4.00 3.93 3.96 7.7M
2024-05-08 4.00 4.02 3.94 3.95 8.8M
2024-05-07 4.01 4.02 3.97 4.01 10.3M
2024-05-06 4.03 4.07 3.93 3.99 13.6M
2024-04-30 3.95 4.00 3.88 3.97 16.2M
2024-04-29 3.74 3.95 3.72 3.95 19.6M
2024-04-26 3.59 3.77 3.57 3.73 22.6M
2024-04-25 3.49 3.56 3.45 3.52 11.4M
2024-04-24 3.36 3.52 3.36 3.52 12.3M
2024-04-23 3.24 3.40 3.22 3.36 13.3M
2024-04-22 3.27 3.30 3.15 3.23 10.1M
2024-04-19 3.34 3.39 3.26 3.28 11.9M
2024-04-18 3.54 3.54 3.34 3.36 17.1M
2024-04-17 3.16 3.50 3.16 3.50 18.5M
2024-04-16 3.37 3.39 3.08 3.10 23.0M
2024-04-15 3.72 3.76 3.33 3.43 21.1M
2024-04-12 3.78 3.86 3.74 3.74 10.9M
2024-04-11 3.78 3.84 3.71 3.76 10.2M
2024-04-10 3.97 3.99 3.70 3.80 15.5M
2024-04-09 3.91 3.99 3.91 3.97 9.7M
2024-04-08 4.08 4.09 3.90 3.92 12.9M
2024-04-03 4.18 4.18 4.05 4.10 12.9M
2024-04-02 4.26 4.31 4.14 4.18 21.1M
2024-04-01 4.05 4.32 4.05 4.32 26.9M
2024-03-29 3.97 4.07 3.92 4.05 12.4M
2024-03-28 3.86 4.03 3.85 3.97 13.2M
2024-03-27 4.06 4.06 3.84 3.85 14.0M
2024-03-26 4.06 4.15 3.95 4.02 13.2M
2024-03-25 4.20 4.25 4.06 4.07 11.9M
2024-03-22 4.30 4.31 4.19 4.23 13.4M
2024-03-21 4.32 4.35 4.24 4.31 11.9M
2024-03-20 4.25 4.30 4.23 4.30 9.8M
2024-03-19 4.20 4.29 4.16 4.26 14.1M
2024-03-18 4.12 4.21 4.11 4.21 13.8M
2024-03-15 4.04 4.10 3.98 4.10 11.9M
2024-03-14 4.08 4.13 3.99 4.05 13.7M
2024-03-13 4.09 4.13 4.04 4.08 11.7M
2024-03-12 4.04 4.11 4.01 4.07 13.4M
2024-03-11 3.95 4.02 3.90 4.01 12.5M
2024-03-08 3.90 3.98 3.88 3.95 9.4M
2024-03-07 3.98 4.03 3.91 3.91 12.5M
2024-03-06 3.92 3.99 3.86 3.95 12.5M
2024-03-05 3.98 4.04 3.90 3.93 14.8M
2024-03-04 4.04 4.06 3.90 3.99 21.6M
2024-03-01 3.87 4.14 3.87 4.06 30.7M
2024-02-29 3.68 3.89 3.64 3.87 23.9M
2024-02-28 4.15 4.22 3.68 3.68 32.4M
2024-02-27 3.94 4.14 3.87 4.14 19.0M
2024-02-26 3.93 4.05 3.81 3.93 26.0M
2024-02-23 3.65 3.84 3.60 3.84 20.1M
2024-02-22 3.51 3.64 3.47 3.64 18.7M
2024-02-21 3.31 3.60 3.28 3.47 23.3M
2024-02-20 3.28 3.36 3.17 3.34 19.2M
2024-02-19 3.08 3.34 3.08 3.25 37.0M
2024-02-08 2.77 3.05 2.59 3.04 46.6M
2024-02-07 3.02 3.06 2.68 2.77 42.9M
2024-02-06 2.95 3.19 2.76 3.03 34.2M
2024-02-05 3.54 3.56 3.00 3.03 34.3M
2024-02-02 3.83 3.92 3.43 3.63 21.0M
2024-02-01 3.94 3.94 3.71 3.82 17.6M
2024-01-31 4.18 4.20 3.89 3.91 18.7M
2024-01-30 4.34 4.38 4.19 4.20 12.6M
2024-01-29 4.58 4.61 4.34 4.36 16.7M
2024-01-26 4.59 4.68 4.55 4.58 11.9M
2024-01-25 4.40 4.61 4.35 4.59 16.3M
2024-01-24 4.34 4.39 4.18 4.36 17.7M
2024-01-23 4.43 4.45 4.28 4.33 19.0M
2024-01-22 4.77 4.78 4.41 4.45 17.1M
2024-01-19 4.83 4.88 4.75 4.76 10.5M
2024-01-18 4.90 4.93 4.71 4.83 14.3M
2024-01-17 5.05 5.08 4.90 4.91 10.4M
2024-01-16 5.18 5.18 4.98 5.07 13.3M
2024-01-15 5.13 5.19 5.07 5.15 10.4M
2024-01-12 5.21 5.26 5.13 5.16 10.0M
2024-01-11 5.12 5.26 5.08 5.23 11.9M
2024-01-10 5.20 5.20 5.04 5.10 13.9M
2024-01-09 5.20 5.33 5.15 5.21 15.5M
2024-01-08 5.30 5.32 5.18 5.19 15.0M
2024-01-05 5.42 5.48 5.24 5.29 19.3M
2024-01-04 5.48 5.53 5.40 5.44 19.9M
2024-01-03 5.67 5.70 5.42 5.50 32.3M
2024-01-02 5.60 5.84 5.57 5.68 47.7M