Shenzhen Cotran New Material Co Ltd Class A (300731)

300731
🏛️ 中国 →
44.26
最終更新: 2025-09-26
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
2025-09-26 47.44 49.30 44.10 44.26 15.1M
2025-09-25 46.68 49.50 46.34 48.04 15.2M
2025-09-24 47.05 48.23 46.07 46.60 13.4M
2025-09-23 54.00 54.88 46.61 49.00 17.9M
2025-09-22 47.98 52.80 47.10 51.88 18.5M
2025-09-19 49.76 49.98 46.55 48.06 17.1M
2025-09-18 45.20 52.00 44.90 49.72 22.9M
2025-09-17 45.31 46.85 45.10 45.45 8.6M
2025-09-16 45.86 46.76 45.06 45.92 8.3M
2025-09-15 46.80 47.44 45.43 45.85 7.9M
2025-09-12 47.78 48.18 46.01 46.88 10.4M
2025-09-11 45.02 48.29 44.31 47.78 13.7M
2025-09-10 43.56 46.98 43.46 45.01 13.6M
2025-09-09 44.89 45.60 43.03 43.12 7.8M
2025-09-08 46.50 46.99 45.20 45.39 8.5M
2025-09-05 44.90 47.67 44.67 47.42 11.4M
2025-09-04 47.30 48.49 43.96 44.72 11.5M
2025-09-03 47.77 48.66 46.47 46.81 14.1M
2025-09-02 55.93 56.01 48.09 48.67 26.4M
2025-09-01 50.80 58.50 50.69 56.42 33.3M
2025-08-29 50.00 50.50 48.66 50.39 16.5M
2025-08-28 48.08 50.06 46.96 49.81 17.3M
2025-08-27 48.82 51.47 48.48 48.48 16.0M
2025-08-26 50.91 51.59 48.80 48.91 15.4M
2025-08-25 50.51 51.78 49.60 50.91 16.6M
2025-08-22 48.00 50.50 47.13 49.91 16.1M
2025-08-21 52.50 52.90 47.68 48.42 20.2M
2025-08-20 53.80 53.93 51.26 52.40 18.7M
2025-08-19 56.15 58.00 54.29 56.03 28.4M
2025-08-18 53.00 61.50 49.50 59.50 32.1M
2025-08-15 48.87 55.00 48.87 51.71 28.7M
2025-08-14 51.51 53.98 47.37 48.63 22.8M
2025-08-13 50.00 52.30 46.46 52.30 28.0M
2025-08-12 50.80 51.00 47.00 48.89 24.3M
2025-08-11 48.28 52.88 48.00 52.17 28.5M
2025-08-08 46.42 51.22 45.68 50.00 27.8M
2025-08-07 45.39 49.77 45.39 47.79 33.8M
2025-08-06 42.22 47.12 42.22 47.12 29.6M
2025-08-05 34.87 40.17 34.18 39.27 27.4M
2025-08-04 34.01 38.60 34.01 36.90 23.8M
2025-08-01 34.79 36.27 32.56 32.67 23.9M
2025-07-31 29.61 33.80 29.61 33.35 16.6M
2025-07-30 29.57 29.92 29.01 29.56 4.4M
2025-07-29 29.08 29.83 28.38 29.66 6.0M
2025-07-28 28.82 29.39 28.72 29.05 3.8M
2025-07-25 27.98 28.84 27.86 28.69 4.5M
2025-07-24 28.15 28.35 27.80 27.96 3.0M
2025-07-23 28.43 28.65 28.04 28.08 3.0M
2025-07-22 28.78 29.16 28.43 28.54 3.1M
2025-07-21 28.84 29.08 28.30 28.94 4.0M
2025-07-18 29.30 29.56 28.93 29.00 3.0M
2025-07-17 28.40 29.35 28.18 29.30 4.3M
2025-07-16 29.00 29.70 28.46 28.50 4.4M
2025-07-15 28.22 29.23 28.13 28.96 5.8M
2025-07-14 28.23 28.47 28.02 28.31 3.6M
2025-07-11 28.50 28.78 28.05 28.20 4.8M
2025-07-10 29.49 30.36 28.51 28.72 5.6M
2025-07-09 29.87 30.43 29.33 29.46 3.7M
2025-07-08 29.10 30.28 28.81 29.87 4.4M
2025-07-07 28.87 29.45 28.60 29.06 3.3M
2025-07-04 29.82 29.89 28.60 28.80 4.8M
2025-07-03 29.64 30.05 29.41 29.83 3.3M
2025-07-02 30.18 31.03 29.57 29.71 5.8M
2025-07-01 30.18 30.46 29.58 30.27 5.5M
2025-06-30 29.99 30.50 29.02 30.17 8.8M
2025-06-27 31.00 31.86 29.53 30.55 12.0M
2025-06-26 29.10 30.28 29.10 29.35 12.0M
2025-06-25 26.90 28.65 26.75 28.19 8.7M
2025-06-24 26.32 27.10 26.32 26.93 3.9M
2025-06-23 26.08 26.48 26.02 26.40 3.9M
2025-06-20 26.43 27.35 26.35 26.35 6.7M
2025-06-19 28.98 28.98 26.62 27.18 14.0M
2025-06-18 26.43 26.66 25.89 26.45 4.2M
2025-06-17 26.28 26.68 25.74 26.39 4.5M
2025-06-16 25.58 26.52 25.20 26.24 5.9M
2025-06-13 26.70 26.70 25.51 25.66 5.0M
2025-06-12 26.20 27.00 26.02 26.69 5.7M
2025-06-11 26.90 26.90 25.80 26.20 5.5M
2025-06-10 27.30 27.94 26.10 26.63 5.0M
2025-06-09 27.14 27.72 27.00 27.02 5.2M
2025-06-06 27.69 28.49 27.40 27.53 6.6M
2025-06-05 27.28 28.35 26.90 27.78 8.9M
2025-06-04 26.68 27.63 26.51 27.49 8.8M
2025-06-03 26.25 27.50 25.54 26.91 13.5M
2025-05-30 25.70 26.80 25.06 25.32 8.8M
2025-05-29 25.06 25.88 25.06 25.28 5.1M
2025-05-28 25.50 25.92 25.09 25.30 3.2M
2025-05-27 26.10 26.24 25.41 25.63 3.1M
2025-05-26 25.42 26.88 25.16 26.08 6.2M
2025-05-23 25.99 26.31 25.20 25.30 4.5M
2025-05-22 26.37 26.84 25.95 25.97 4.3M
2025-05-21 26.48 26.79 26.08 26.23 4.6M
2025-05-20 25.91 26.88 25.10 26.63 8.3M
2025-05-19 25.13 26.20 24.57 25.80 10.1M
2025-05-16 24.45 25.10 24.30 24.52 3.1M
2025-05-15 25.16 25.48 24.45 24.58 4.7M
2025-05-14 25.30 25.62 25.08 25.16 3.9M
2025-05-13 25.60 26.40 25.10 25.38 7.5M
2025-05-12 25.53 25.70 24.89 25.35 4.4M
2025-05-09 25.65 25.89 25.20 25.30 5.3M
2025-05-08 24.76 26.52 24.64 25.49 9.0M
2025-05-07 25.33 25.59 24.46 24.80 7.0M
2025-05-06 22.91 25.20 22.60 25.06 9.8M
2025-04-30 23.14 23.50 22.77 23.12 6.0M
2025-04-29 23.80 24.00 22.40 22.76 6.3M
2025-04-28 22.70 23.42 22.53 23.04 5.8M
2025-04-25 22.43 22.94 22.28 22.51 2.8M
2025-04-24 23.00 23.04 22.20 22.43 3.6M
2025-04-23 22.58 23.10 22.48 22.93 5.1M
2025-04-22 22.60 22.88 22.12 22.43 3.9M
2025-04-21 21.82 22.45 21.56 22.45 3.7M
2025-04-18 21.67 22.45 21.66 21.93 4.2M
2025-04-17 21.59 22.29 21.41 21.67 3.5M
2025-04-16 22.69 22.69 21.29 21.63 4.1M
2025-04-15 22.95 23.20 22.42 22.60 4.7M
2025-04-14 23.17 23.57 22.68 22.88 7.6M
2025-04-11 21.51 23.32 21.05 22.68 9.7M
2025-04-10 22.22 22.58 21.34 21.40 7.7M
2025-04-09 20.05 21.66 17.70 21.40 10.7M
2025-04-08 20.50 21.49 19.66 20.31 8.8M
2025-04-07 21.72 23.55 20.44 20.44 11.6M
2025-04-03 26.05 26.42 25.20 25.55 7.2M
2025-04-02 27.41 27.73 26.11 26.44 7.7M
2025-04-01 27.01 28.20 26.56 27.27 5.2M
2025-03-31 26.51 27.79 25.85 27.10 6.4M
2025-03-28 27.62 28.04 26.79 26.88 5.2M
2025-03-27 28.89 28.89 27.61 27.90 5.7M
2025-03-26 27.91 29.09 27.76 28.40 7.6M
2025-03-25 27.46 28.36 26.73 27.83 9.2M
2025-03-24 28.60 28.60 26.33 27.29 11.6M
2025-03-21 28.76 29.28 28.23 28.53 9.3M
2025-03-20 29.30 29.88 29.02 29.05 10.7M
2025-03-19 29.80 30.50 29.13 29.71 15.2M
2025-03-18 30.45 30.49 29.32 30.15 19.6M
2025-03-17 29.33 30.35 28.37 29.79 18.5M
2025-03-14 28.41 30.73 27.22 29.14 24.8M
2025-03-13 29.54 30.10 27.87 28.56 25.0M
2025-03-12 26.70 30.16 26.70 28.86 39.4M
2025-03-11 25.99 26.60 24.84 26.18 24.1M
2025-03-10 23.00 26.30 22.70 26.28 29.4M
2025-03-07 23.52 24.95 22.85 23.04 13.1M
2025-03-06 23.53 24.37 23.35 23.72 9.6M
2025-03-05 22.40 23.68 22.15 23.47 8.7M
2025-03-04 22.15 22.55 21.92 22.45 4.5M
2025-03-03 21.85 22.80 21.60 22.29 7.7M
2025-02-28 24.93 25.00 21.71 21.80 13.3M
2025-02-27 24.84 24.96 23.69 24.47 9.2M
2025-02-26 25.27 25.90 24.38 24.68 11.4M
2025-02-25 24.62 25.10 24.12 24.71 10.4M
2025-02-24 26.05 26.34 25.04 25.29 15.1M
2025-02-21 25.75 26.98 25.25 26.55 18.3M
2025-02-20 24.80 25.82 24.14 25.51 10.6M
2025-02-19 23.84 25.54 23.74 24.70 6.9M
2025-02-18 25.13 25.29 23.85 23.98 7.2M
2025-02-17 24.81 25.53 24.41 25.09 8.4M
2025-02-14 24.50 24.88 23.90 24.25 7.4M
2025-02-13 25.66 25.98 24.50 24.59 9.8M
2025-02-12 24.65 26.89 24.65 25.60 12.4M
2025-02-11 25.49 25.70 24.50 24.55 9.7M
2025-02-10 24.71 25.90 24.50 25.11 14.6M
2025-02-07 23.75 25.39 23.36 24.56 15.6M
2025-02-06 22.62 24.75 22.00 23.74 12.1M
2025-02-05 22.17 23.25 21.82 22.28 7.4M
2025-01-27 22.90 23.15 21.70 21.76 5.9M
2025-01-24 22.72 23.19 22.71 23.00 5.7M
2025-01-23 23.80 23.97 22.90 22.90 9.0M
2025-01-22 22.38 24.04 22.15 23.46 14.7M
2025-01-21 22.10 22.62 21.48 22.38 7.1M
2025-01-20 21.09 22.48 20.75 22.07 9.5M
2025-01-17 21.01 21.38 20.65 20.93 5.7M
2025-01-16 21.00 21.63 20.68 21.22 7.4M
2025-01-15 22.14 22.68 20.58 20.88 11.7M
2025-01-14 21.26 22.20 21.05 22.20 6.0M
2025-01-13 21.30 21.40 20.36 21.09 6.0M
2025-01-10 23.00 23.29 21.55 21.55 12.4M
2025-01-09 22.00 23.60 21.12 23.06 16.7M
2025-01-08 20.00 22.95 19.80 22.00 16.7M
2025-01-07 19.01 20.12 18.98 20.10 5.6M
2025-01-06 19.20 19.63 18.36 19.00 5.4M
2025-01-03 21.12 21.40 19.21 19.24 10.7M
2025-01-02 21.62 22.10 20.85 21.12 6.2M