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
2021-12-31 35.06 37.18 35.06 36.50 4.2M
2021-12-30 39.15 39.15 35.50 35.54 6.2M
2021-12-29 38.20 38.68 36.60 38.50 4.4M
2021-12-28 35.40 39.10 35.28 37.93 5.5M
2021-12-27 35.68 36.88 34.72 35.30 2.3M
2021-12-24 35.95 36.29 34.55 34.92 1.6M
2021-12-23 37.59 37.60 35.89 35.91 2.2M
2021-12-22 36.50 38.66 35.77 37.25 3.5M
2021-12-21 36.57 37.20 36.04 36.30 1.4M
2021-12-20 36.53 37.14 36.05 36.57 1.5M
2021-12-17 37.90 37.90 36.40 36.41 1.8M
2021-12-16 36.92 37.86 36.74 37.20 2.9M
2021-12-15 37.30 37.69 36.70 36.83 3.2M
2021-12-14 39.28 39.28 37.10 37.47 4.1M
2021-12-13 39.73 40.27 37.71 38.80 6.5M
2021-12-10 34.50 38.68 34.50 38.30 8.1M
2021-12-09 33.90 35.30 33.81 34.98 2.7M
2021-12-08 33.51 34.97 33.51 34.11 2.5M
2021-12-07 35.12 35.66 33.39 33.51 4.4M
2021-12-06 36.05 36.31 34.12 34.65 6.9M
2021-12-03 37.96 38.66 35.82 36.09 10.3M
2021-12-02 42.24 44.88 37.76 37.95 17.0M
2021-12-01 35.94 42.00 35.89 41.60 17.4M
2021-11-30 36.90 37.28 35.41 35.65 3.1M
2021-11-29 34.49 36.92 34.49 36.52 6.5M
2021-11-26 36.31 36.31 34.91 35.18 2.0M
2021-11-25 36.01 36.21 35.25 35.64 1.9M
2021-11-24 36.49 36.98 35.07 35.95 2.9M
2021-11-23 37.84 37.96 36.36 36.58 3.0M
2021-11-22 37.55 38.30 37.00 37.68 2.8M
2021-11-19 36.61 37.99 36.00 37.55 3.5M
2021-11-18 37.26 38.20 36.36 36.55 3.6M
2021-11-17 37.90 39.20 36.30 37.39 5.8M
2021-11-16 38.47 39.20 37.61 38.25 4.7M
2021-11-15 36.09 39.39 35.79 38.49 8.7M
2021-11-12 34.71 36.29 34.58 36.09 3.4M
2021-11-11 34.57 35.20 34.05 34.71 3.0M
2021-11-10 33.56 34.74 33.23 34.57 2.8M
2021-11-09 33.70 33.98 32.88 33.56 2.1M
2021-11-08 33.74 35.32 32.50 33.08 3.7M
2021-11-05 34.91 34.91 33.58 33.88 2.7M
2021-11-04 33.93 35.00 33.27 34.50 4.5M
2021-11-03 34.96 35.19 32.35 32.93 5.0M
2021-11-02 33.50 35.95 33.21 34.96 8.2M
2021-11-01 30.67 33.90 30.55 33.41 7.7M
2021-10-29 28.72 29.66 28.71 29.44 1.0M
2021-10-28 29.86 30.09 28.62 28.71 1.9M
2021-10-27 30.25 30.70 29.48 29.86 1.7M
2021-10-26 31.57 31.66 30.24 30.32 1.9M
2021-10-25 30.30 32.01 30.11 31.10 2.7M
2021-10-22 31.50 31.88 30.26 30.30 2.2M
2021-10-21 32.87 32.99 30.86 31.08 3.2M
2021-10-20 33.30 34.99 32.66 32.87 3.0M
2021-10-19 30.90 34.50 30.55 33.90 5.6M
2021-10-18 30.01 30.84 29.98 30.57 1.2M
2021-10-15 30.30 31.16 29.91 30.25 1.4M
2021-10-14 29.55 30.45 29.49 30.18 1.0M
2021-10-13 29.26 30.23 28.56 29.62 0.8M
2021-10-12 30.02 30.85 28.51 29.25 1.6M
2021-10-11 29.64 30.46 29.46 30.03 1.2M
2021-10-08 30.52 30.74 29.58 29.65 1.4M
2021-09-30 29.64 30.24 29.21 29.98 1.0M
2021-09-29 30.50 30.64 29.08 29.41 1.4M
2021-09-28 30.00 31.44 29.70 30.84 2.0M
2021-09-27 32.75 33.35 29.68 30.00 3.1M
2021-09-24 31.70 33.32 31.54 32.74 2.4M
2021-09-23 33.10 33.10 31.33 31.67 1.8M
2021-09-22 32.34 32.76 31.12 32.51 1.8M
2021-09-17 33.70 33.94 32.20 32.62 2.0M
2021-09-16 37.16 37.30 33.43 33.60 4.0M
2021-09-15 35.36 36.18 34.09 36.00 2.9M
2021-09-14 34.70 36.82 34.50 35.46 4.4M
2021-09-13 36.00 36.21 34.30 34.60 2.5M
2021-09-10 34.00 35.65 33.66 35.50 4.4M
2021-09-09 35.50 36.10 34.00 34.00 2.8M
2021-09-08 36.30 36.78 35.04 35.67 2.7M
2021-09-07 36.34 36.93 35.63 36.52 2.4M
2021-09-06 35.30 37.00 35.05 36.45 3.2M
2021-09-03 35.00 36.74 34.71 35.36 2.5M
2021-09-02 34.51 36.79 34.51 35.18 2.8M
2021-09-01 36.90 36.90 34.34 35.05 4.0M
2021-08-31 37.95 37.98 36.31 36.94 3.6M
2021-08-30 34.80 39.79 34.70 37.94 7.9M
2021-08-27 35.00 35.71 34.50 34.91 3.0M
2021-08-26 37.15 37.26 35.60 35.61 3.6M
2021-08-25 36.50 38.00 36.11 37.15 6.0M
2021-08-24 33.04 36.50 32.44 35.50 7.5M
2021-08-23 34.68 35.38 33.30 33.48 5.2M
2021-08-20 35.89 35.89 33.78 34.20 4.7M
2021-08-19 36.86 38.10 34.36 35.50 7.0M
2021-08-18 38.30 39.75 36.54 37.43 7.7M
2021-08-17 36.75 39.35 36.30 37.65 7.2M
2021-08-16 38.19 39.88 35.55 37.20 6.6M
2021-08-13 35.70 38.50 35.70 38.10 6.5M
2021-08-12 35.02 37.00 34.82 35.99 4.9M
2021-08-11 35.27 36.12 34.80 35.00 3.1M
2021-08-10 36.50 36.52 34.00 35.35 4.6M
2021-08-09 36.15 37.18 35.25 35.80 4.0M
2021-08-06 35.39 36.79 34.78 35.44 3.9M
2021-08-05 35.37 35.47 34.49 35.13 3.3M
2021-08-04 34.23 35.60 34.23 35.33 6.1M
2021-08-03 36.00 37.01 33.50 34.40 7.6M
2021-08-02 32.55 37.45 32.50 35.58 9.7M
2021-07-30 29.16 34.88 29.13 33.25 9.5M
2021-07-29 27.75 29.80 27.40 29.70 5.6M
2021-07-28 28.00 29.93 27.50 28.60 4.7M
2021-07-27 27.06 27.70 26.69 27.13 1.8M
2021-07-26 27.51 27.74 26.51 27.06 1.4M
2021-07-23 28.47 28.65 27.70 27.78 1.6M
2021-07-22 28.26 28.65 27.95 28.47 1.4M
2021-07-21 28.12 28.60 27.85 28.41 1.4M
2021-07-20 27.96 28.86 27.72 28.21 1.6M
2021-07-19 28.57 28.74 27.38 27.86 1.5M
2021-07-16 27.60 28.89 27.35 28.40 2.6M
2021-07-15 27.15 27.97 26.72 27.85 1.6M
2021-07-14 28.01 28.38 27.19 27.29 1.8M
2021-07-13 28.15 28.26 27.57 28.00 1.5M
2021-07-12 28.16 28.27 27.37 28.15 2.4M
2021-07-09 27.35 28.21 26.70 27.48 3.1M
2021-07-08 28.10 28.90 27.51 27.74 3.4M
2021-07-07 28.96 31.01 28.30 28.40 3.6M
2021-07-06 29.61 29.72 28.26 29.01 3.6M
2021-07-05 30.14 30.98 29.58 29.80 4.7M
2021-07-02 31.91 31.91 29.36 30.16 6.6M
2021-07-01 31.50 35.66 31.00 32.99 9.5M
2021-06-30 29.94 30.00 29.33 29.72 1.4M
2021-06-29 29.70 30.30 29.31 29.46 1.2M
2021-06-28 29.39 30.30 29.17 29.71 2.1M
2021-06-25 30.76 31.30 29.00 29.35 2.4M
2021-06-24 31.75 31.99 30.50 30.70 1.8M
2021-06-23 30.55 31.99 30.51 31.68 2.5M
2021-06-22 32.00 32.15 30.79 30.85 1.9M
2021-06-21 30.66 32.30 30.30 31.64 2.5M
2021-06-18 30.34 31.19 29.70 30.70 3.3M
2021-06-17 29.94 30.57 29.70 30.26 2.5M
2021-06-16 28.95 31.19 28.30 30.05 5.0M
2021-06-15 26.82 29.50 26.50 28.95 4.5M
2021-06-11 27.40 27.90 26.70 27.12 1.7M
2021-06-10 26.98 27.62 26.67 27.46 1.7M
2021-06-09 27.43 27.63 26.76 27.01 1.1M
2021-06-08 28.58 28.68 27.26 27.41 1.9M
2021-06-07 26.00 28.06 25.88 27.98 4.2M
2021-06-04 26.00 26.68 25.87 25.87 1.4M
2021-06-03 26.69 27.72 26.32 26.39 1.7M
2021-06-02 27.01 27.05 26.10 26.63 2.1M
2021-06-01 26.72 28.00 26.71 27.35 2.6M
2021-05-31 26.86 27.39 26.45 27.29 2.4M
2021-05-28 26.85 27.26 26.20 26.90 2.5M
2021-05-27 29.06 29.06 26.72 26.72 5.4M
2021-05-26 23.54 28.12 23.48 28.12 4.4M
2021-05-25 23.36 23.80 23.08 23.43 0.7M
2021-05-24 23.48 23.98 23.29 23.38 0.5M
2021-05-21 23.35 24.20 23.13 23.82 1.5M
2021-05-20 23.98 24.00 23.24 23.32 0.8M
2021-05-19 22.30 24.33 22.03 24.00 1.8M
2021-05-18 22.34 22.70 21.90 22.34 0.7M
2021-05-17 22.97 23.43 21.90 22.34 0.8M
2021-05-14 22.54 23.00 22.15 22.65 0.7M
2021-05-13 22.42 22.77 22.00 22.18 0.6M
2021-05-12 22.99 23.15 21.80 22.39 1.4M
2021-05-11 22.96 23.49 22.08 23.00 0.7M
2021-05-10 23.64 23.95 22.99 23.01 0.7M
2021-05-07 24.50 24.62 23.60 23.63 0.8M
2021-05-06 24.00 24.71 23.83 24.45 0.5M
2021-04-30 23.55 24.43 23.31 24.12 0.8M
2021-04-29 24.34 24.68 23.60 23.79 0.9M
2021-04-28 25.10 25.16 24.16 24.27 1.4M
2021-04-27 25.55 25.87 24.86 25.28 1.0M
2021-04-26 25.50 26.60 25.23 25.60 1.4M
2021-04-23 25.45 25.68 25.02 25.22 1.0M
2021-04-22 26.01 26.47 25.30 25.37 1.1M
2021-04-21 26.16 26.61 25.88 26.00 0.6M
2021-04-20 26.84 27.04 26.42 26.53 0.7M
2021-04-19 26.58 27.05 26.10 26.84 1.1M
2021-04-16 26.31 26.77 25.93 26.39 0.8M
2021-04-15 26.06 26.66 26.02 26.24 0.5M
2021-04-14 24.92 26.66 24.90 26.45 1.6M
2021-04-13 25.30 25.97 24.80 24.92 0.5M
2021-04-12 25.51 26.65 25.30 25.40 0.6M
2021-04-09 26.39 27.00 26.09 26.10 0.6M
2021-04-08 26.39 27.35 25.90 26.60 1.1M
2021-04-07 25.62 26.60 25.27 26.44 1.4M
2021-04-06 25.15 25.95 25.06 25.60 0.8M
2021-04-02 25.24 25.48 24.20 25.34 1.6M
2021-04-01 25.85 25.85 25.20 25.33 0.7M
2021-03-31 25.86 26.37 25.30 25.55 0.7M
2021-03-30 25.52 26.34 25.00 25.84 1.5M
2021-03-29 26.88 27.34 25.13 25.37 2.2M
2021-03-26 27.17 27.50 26.75 26.85 1.5M
2021-03-25 27.04 28.61 26.73 27.60 1.7M
2021-03-24 28.08 28.08 26.56 27.00 1.3M
2021-03-23 27.77 28.09 27.02 28.02 1.9M
2021-03-22 27.41 28.40 27.08 27.58 1.7M
2021-03-19 28.82 28.83 27.40 27.68 2.1M
2021-03-18 29.16 30.18 28.45 28.55 3.0M
2021-03-17 28.09 29.64 27.68 29.40 3.0M
2021-03-16 28.19 28.59 27.70 27.90 1.0M
2021-03-15 27.45 28.77 27.45 28.20 2.4M
2021-03-12 26.99 28.18 26.67 27.99 2.3M
2021-03-11 25.91 27.38 25.20 26.91 2.0M
2021-03-10 26.43 26.55 25.38 25.91 1.8M
2021-03-09 27.76 28.34 26.13 26.30 2.8M
2021-03-08 28.40 29.87 27.60 27.95 3.2M
2021-03-05 26.70 28.70 26.37 28.06 3.0M
2021-03-04 27.50 27.68 26.58 26.95 1.9M
2021-03-03 27.72 28.42 27.20 27.69 2.6M
2021-03-02 26.70 28.30 25.95 27.76 5.6M
2021-03-01 25.00 26.35 24.41 26.35 3.1M
2021-02-26 23.88 25.37 23.80 24.28 1.4M
2021-02-25 26.60 26.67 24.80 24.80 2.3M
2021-02-24 25.60 26.30 25.15 25.68 2.3M
2021-02-23 25.58 26.17 24.80 25.66 2.3M
2021-02-22 25.96 26.28 25.47 25.97 3.3M
2021-02-19 25.96 26.25 25.21 25.95 2.1M
2021-02-18 25.81 26.28 25.02 25.96 3.0M
2021-02-10 25.00 25.99 24.20 25.43 4.2M
2021-02-09 23.63 24.42 22.50 23.65 2.1M
2021-02-08 26.00 26.00 22.96 23.63 2.9M
2021-02-05 24.27 24.45 23.45 23.78 1.9M
2021-02-04 23.90 24.87 23.90 24.27 1.9M
2021-02-03 24.88 25.43 24.41 24.43 2.1M
2021-02-02 25.17 25.75 24.80 25.00 2.1M
2021-02-01 25.43 26.42 25.26 25.31 4.3M
2021-01-29 23.61 26.67 23.60 25.74 6.2M
2021-01-28 23.96 24.77 23.09 23.35 3.6M
2021-01-27 25.17 25.88 24.08 24.29 3.3M
2021-01-26 24.61 25.74 24.61 25.21 3.4M
2021-01-25 25.30 27.17 25.02 25.07 5.2M
2021-01-22 24.32 25.66 24.30 25.27 3.9M
2021-01-21 24.94 25.17 24.12 24.49 3.6M
2021-01-20 25.09 25.51 23.48 24.14 4.9M
2021-01-19 25.85 26.90 24.76 25.08 8.5M
2021-01-18 21.30 25.50 21.30 25.50 10.4M
2021-01-15 20.33 22.00 20.08 21.25 3.1M
2021-01-14 19.17 20.39 18.72 20.05 1.8M
2021-01-13 19.72 19.91 19.07 19.24 1.2M
2021-01-12 19.31 20.47 19.16 19.80 1.3M
2021-01-11 20.70 20.70 19.31 19.31 1.5M
2021-01-08 20.30 20.84 19.86 20.19 1.5M
2021-01-07 20.69 21.10 19.95 20.17 1.9M
2021-01-06 21.73 22.00 20.63 21.04 1.7M
2021-01-05 21.90 22.29 21.56 21.89 1.6M
2021-01-04 22.08 22.48 21.90 22.02 1.8M