Shenzhen Ridge Engineering Consulting Co Ltd (300977)

300977
🏛️ 中国 →
18.51
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
2021-12-31 25.32 25.76 24.70 24.71 1.7M
2021-12-30 24.84 25.30 24.62 25.21 1.2M
2021-12-29 24.67 24.99 24.41 24.68 1.1M
2021-12-28 24.40 24.84 24.38 24.71 1.0M
2021-12-27 24.54 25.15 24.23 24.40 1.3M
2021-12-24 25.13 25.24 24.53 24.54 1.1M
2021-12-23 25.78 25.88 25.04 25.13 1.6M
2021-12-22 26.88 26.88 25.79 25.84 1.8M
2021-12-21 26.00 26.92 25.60 26.67 1.9M
2021-12-20 25.92 26.50 25.60 25.79 1.5M
2021-12-17 26.83 27.07 25.46 26.13 2.8M
2021-12-16 27.16 28.27 26.74 27.04 2.9M
2021-12-15 27.20 29.33 27.11 27.55 5.8M
2021-12-14 25.92 27.50 25.59 27.13 5.3M
2021-12-13 24.89 28.15 24.89 26.27 6.1M
2021-12-10 24.40 24.67 24.06 24.53 0.8M
2021-12-09 24.00 24.53 23.82 24.40 1.1M
2021-12-08 23.29 24.13 23.16 23.86 1.0M
2021-12-07 23.41 23.84 23.05 23.42 0.9M
2021-12-06 24.15 24.80 23.33 23.39 1.6M
2021-12-03 25.21 25.21 22.89 23.98 2.8M
2021-12-02 25.77 25.77 24.75 24.81 1.4M
2021-12-01 24.90 25.87 24.90 25.60 1.4M
2021-11-30 25.19 25.94 24.84 24.94 0.9M
2021-11-29 24.72 25.50 24.69 24.89 0.8M
2021-11-26 25.55 26.07 25.20 25.23 1.0M
2021-11-25 26.18 26.18 25.60 25.64 0.9M
2021-11-24 25.73 26.03 25.42 25.94 1.1M
2021-11-23 26.00 26.04 25.48 25.75 1.2M
2021-11-22 24.67 26.65 24.47 26.05 2.5M
2021-11-19 24.18 24.78 24.17 24.69 0.7M
2021-11-18 24.94 25.04 24.22 24.27 1.0M
2021-11-17 24.80 25.03 24.49 24.91 0.9M
2021-11-16 25.78 25.78 24.84 24.92 1.8M
2021-11-15 25.02 26.04 24.94 25.86 2.3M
2021-11-12 25.25 25.47 24.81 25.08 2.2M
2021-11-11 23.55 25.78 23.55 25.69 4.6M
2021-11-10 23.00 23.49 22.76 23.49 1.9M
2021-11-09 21.60 23.18 21.57 22.99 2.2M
2021-11-08 21.95 21.95 21.46 21.66 0.9M
2021-11-05 22.24 22.66 21.72 21.80 1.2M
2021-11-04 22.45 22.72 22.34 22.41 0.7M
2021-11-03 22.29 22.75 22.05 22.40 0.8M
2021-11-02 21.78 22.80 21.73 22.21 1.3M
2021-11-01 21.53 21.91 21.36 21.78 0.6M
2021-10-29 21.55 21.60 21.15 21.41 0.6M
2021-10-28 21.12 21.69 21.12 21.35 0.7M
2021-10-27 22.43 22.60 21.33 21.47 1.3M
2021-10-26 23.56 23.60 22.15 22.20 2.7M
2021-10-25 22.82 24.33 22.53 23.91 1.5M
2021-10-22 22.58 23.46 22.58 23.00 0.7M
2021-10-21 22.80 22.89 22.48 22.79 0.4M
2021-10-20 23.02 23.03 22.52 22.78 0.7M
2021-10-19 23.40 23.40 23.05 23.09 0.4M
2021-10-18 23.48 23.48 22.82 23.38 0.4M
2021-10-15 23.59 23.77 23.09 23.13 0.5M
2021-10-14 23.13 23.78 23.10 23.69 0.6M
2021-10-13 22.68 23.33 22.68 23.12 0.5M
2021-10-12 23.78 23.78 22.45 22.84 0.7M
2021-10-11 23.24 23.96 23.07 23.57 0.7M
2021-10-08 23.95 23.95 22.96 23.07 0.7M
2021-09-30 22.72 23.77 22.72 23.51 1.1M
2021-09-29 23.41 23.41 22.51 22.52 0.9M
2021-09-28 23.36 24.22 23.36 23.51 0.6M
2021-09-27 24.72 24.80 23.30 23.36 0.9M
2021-09-24 25.47 25.47 24.49 24.52 0.7M
2021-09-23 24.82 26.00 24.82 25.41 0.9M
2021-09-22 24.65 25.17 24.12 24.88 0.9M
2021-09-17 24.71 25.54 24.71 25.02 0.6M
2021-09-16 26.58 26.67 24.97 24.99 1.4M
2021-09-15 27.39 27.83 26.36 26.48 1.2M
2021-09-14 27.56 27.95 27.15 27.56 0.7M
2021-09-13 28.12 28.51 27.51 27.56 0.7M
2021-09-10 28.12 28.54 27.85 28.22 0.5M
2021-09-09 28.98 28.98 27.92 27.99 1.0M
2021-09-08 30.21 30.21 28.54 28.56 0.9M
2021-09-07 29.21 30.21 28.97 29.63 0.8M
2021-09-06 28.58 29.72 28.36 29.57 0.8M
2021-09-03 28.62 29.32 28.40 28.59 0.7M
2021-09-02 29.00 29.21 28.48 28.62 0.7M
2021-09-01 29.79 30.07 28.58 29.12 1.1M
2021-08-31 29.82 30.38 28.97 29.24 0.9M
2021-08-30 31.39 32.36 29.78 30.01 1.8M
2021-08-27 30.74 32.14 30.24 31.25 2.1M
2021-08-26 32.00 33.40 30.67 30.70 3.6M
2021-08-25 30.87 32.87 30.67 32.51 3.8M
2021-08-24 29.33 30.61 28.79 30.44 2.5M
2021-08-23 27.99 28.71 27.58 28.52 1.2M
2021-08-20 27.64 27.88 26.80 27.64 0.8M
2021-08-19 28.47 28.63 27.40 27.56 1.0M
2021-08-18 28.27 28.84 28.16 28.47 0.8M
2021-08-17 29.85 30.05 28.00 28.27 1.7M
2021-08-16 29.39 30.66 28.73 29.99 1.6M
2021-08-13 30.82 31.27 29.38 29.39 1.8M
2021-08-12 29.24 30.83 29.03 30.71 2.6M
2021-08-11 29.41 30.21 28.70 29.87 1.8M
2021-08-10 29.35 29.61 28.67 29.16 1.6M
2021-08-09 32.00 32.00 28.89 29.10 3.3M
2021-08-06 31.11 31.61 29.88 31.61 1.8M
2021-08-05 32.82 32.88 30.94 31.18 1.8M
2021-08-04 32.24 32.69 31.64 32.52 1.1M
2021-08-03 34.62 34.93 31.78 32.49 2.2M
2021-08-02 34.66 34.67 33.38 34.62 1.4M
2021-07-30 35.73 36.43 34.30 34.35 1.7M
2021-07-29 35.39 36.80 35.11 35.69 1.7M
2021-07-28 35.12 36.44 33.34 35.39 2.1M
2021-07-27 38.25 38.40 35.56 35.56 3.0M
2021-07-26 34.23 38.44 33.91 37.38 5.0M
2021-07-23 33.33 37.78 33.33 34.68 5.4M
2021-07-22 32.43 32.69 31.56 31.64 2.0M
2021-07-21 32.58 33.21 32.27 32.42 1.9M
2021-07-20 32.52 33.51 32.10 32.76 2.0M
2021-07-19 32.09 32.98 31.35 32.87 3.1M
2021-07-16 32.10 33.56 31.47 31.67 2.9M
2021-07-15 33.33 34.49 32.23 32.40 4.0M
2021-07-14 30.00 35.42 29.74 34.67 6.0M
2021-07-13 30.90 31.23 29.81 30.38 2.2M
2021-07-12 28.89 31.41 28.86 31.35 4.1M
2021-07-09 30.22 31.61 29.06 29.25 3.6M
2021-07-08 31.04 31.24 30.23 31.02 2.6M
2021-07-07 30.26 31.47 29.67 31.28 3.3M
2021-07-06 29.96 30.85 29.65 30.31 2.6M
2021-07-05 32.35 32.79 30.08 30.44 4.7M
2021-07-02 32.44 32.71 31.63 32.36 2.7M
2021-07-01 32.57 33.82 31.83 32.44 4.7M
2021-06-30 33.89 34.67 32.00 33.38 6.1M
2021-06-29 31.24 34.00 31.24 33.93 9.1M
2021-06-28 29.91 32.53 29.16 32.04 9.3M
2021-06-25 29.94 30.76 28.22 29.28 6.5M
2021-06-24 31.07 31.07 29.27 30.17 7.9M
2021-06-23 29.11 32.88 29.11 31.11 14.0M
2021-06-22 29.54 29.58 27.24 28.15 13.2M
2021-06-21 26.67 29.55 26.67 29.55 12.5M
2021-06-18 21.35 25.33 21.35 24.62 7.7M
2021-06-17 21.34 21.52 21.15 21.24 1.1M
2021-06-16 21.72 21.88 21.34 21.34 1.1M
2021-06-15 22.44 22.62 21.78 21.79 1.6M
2021-06-11 22.38 22.87 22.23 22.53 1.7M
2021-06-10 22.61 22.61 22.33 22.38 1.3M
2021-06-09 22.27 22.48 22.24 22.48 1.1M
2021-06-08 22.38 22.54 22.09 22.22 1.4M
2021-06-07 22.77 22.93 22.27 22.29 2.0M
2021-06-04 23.58 24.28 22.93 23.05 2.5M
2021-06-03 23.81 24.30 23.50 23.99 3.0M
2021-06-02 23.41 23.81 23.23 23.81 2.6M
2021-06-01 23.00 23.40 23.00 23.39 1.6M
2021-05-31 22.96 23.11 22.78 23.09 1.5M
2021-05-28 23.05 23.76 23.05 23.19 2.7M
2021-05-27 22.67 22.84 22.56 22.74 1.3M
2021-05-26 22.46 22.80 22.45 22.63 1.1M
2021-05-25 22.43 22.61 22.23 22.47 1.4M
2021-05-24 22.50 22.63 22.40 22.50 1.0M
2021-05-21 23.06 23.06 22.46 22.50 1.3M
2021-05-20 22.82 23.38 22.82 22.87 1.3M
2021-05-19 23.24 23.24 22.82 22.87 1.8M
2021-05-18 22.28 23.46 22.23 23.38 3.4M
2021-05-17 22.33 22.41 22.08 22.28 1.2M
2021-05-14 22.35 22.42 22.20 22.32 1.5M
2021-05-13 22.13 22.42 21.99 22.31 1.4M
2021-05-12 22.16 22.34 21.81 22.21 1.7M
2021-05-11 21.94 22.31 21.72 22.13 1.7M
2021-05-10 22.67 22.92 21.89 21.94 2.6M
2021-05-07 23.38 23.59 22.74 22.74 2.5M
2021-05-06 23.38 23.57 23.16 23.38 1.6M
2021-04-30 37.15 37.55 35.10 35.10 2.8M
2021-04-29 37.47 38.86 37.12 37.14 2.5M
2021-04-28 37.24 37.97 37.06 37.75 1.9M
2021-04-27 37.50 38.47 36.89 37.23 2.2M
2021-04-26 39.04 39.05 37.20 37.27 3.5M
2021-04-23 40.15 40.36 38.67 39.07 3.9M
2021-04-22 40.22 41.19 39.95 40.00 4.3M
2021-04-21 42.22 44.27 40.54 40.63 7.5M
2021-04-20 53.33 57.77 45.33 45.33 11.8M