Wuhan Raycus Fiber Laser Technologies Co Ltd Class A (300747)

300747
🏛️ 中国 →
25.79
最終更新: 2025-09-29
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 46.45 46.54 45.39 45.47 3.3M
2021-12-30 45.65 46.45 45.65 46.38 2.7M
2021-12-29 45.97 46.22 45.47 45.83 2.0M
2021-12-28 45.69 46.29 45.44 45.97 1.9M
2021-12-27 44.62 45.61 44.62 45.40 2.2M
2021-12-24 45.77 46.25 44.45 44.62 3.1M
2021-12-23 46.46 46.63 45.48 45.52 3.4M
2021-12-22 45.65 46.50 45.45 46.30 3.2M
2021-12-21 45.84 46.15 45.25 45.79 2.7M
2021-12-20 46.95 47.42 45.57 45.69 3.7M
2021-12-17 48.46 48.92 46.84 46.87 4.9M
2021-12-16 49.32 49.60 48.25 48.87 4.0M
2021-12-15 49.29 50.23 49.09 49.34 4.8M
2021-12-14 49.53 50.46 49.11 49.25 4.9M
2021-12-13 48.89 51.91 48.71 50.05 8.4M
2021-12-10 47.15 49.50 47.00 48.22 7.3M
2021-12-09 46.60 47.31 46.54 47.04 2.6M
2021-12-08 46.54 47.38 46.15 46.92 2.6M
2021-12-07 47.89 48.08 45.92 46.32 3.1M
2021-12-06 49.50 49.60 47.54 47.68 3.5M
2021-12-03 48.30 49.72 48.14 49.33 3.2M
2021-12-02 49.49 49.61 48.29 48.31 3.1M
2021-12-01 49.42 50.19 49.01 49.66 3.3M
2021-11-30 49.19 50.19 48.75 49.42 3.2M
2021-11-29 48.46 49.79 47.89 49.35 3.9M
2021-11-26 48.92 49.32 48.45 48.72 2.9M
2021-11-25 49.61 49.61 48.44 48.62 5.2M
2021-11-24 49.37 50.39 48.85 49.48 4.6M
2021-11-23 48.08 49.75 47.97 49.52 6.0M
2021-11-22 49.14 49.23 47.66 48.49 7.7M
2021-11-19 46.92 50.74 46.62 49.29 13.6M
2021-11-18 45.40 47.02 45.32 46.82 4.6M
2021-11-17 45.39 46.45 45.04 45.79 4.1M
2021-11-16 45.12 46.15 44.74 45.04 4.3M
2021-11-15 43.46 45.45 42.98 45.29 6.6M
2021-11-12 43.47 44.23 43.36 43.90 2.7M
2021-11-11 43.35 43.96 43.25 43.62 3.3M
2021-11-10 42.92 44.27 42.85 43.68 3.0M
2021-11-09 42.43 43.23 42.39 43.17 2.9M
2021-11-08 45.45 45.45 42.83 42.99 6.7M
2021-11-05 46.00 46.85 45.45 45.49 3.4M
2021-11-04 46.60 46.66 44.62 46.26 7.0M
2021-11-03 46.92 47.60 45.99 46.45 4.8M
2021-11-02 47.68 48.36 46.06 46.77 5.9M
2021-11-01 46.93 48.06 46.37 47.74 4.9M
2021-10-29 46.44 47.38 46.31 46.84 3.7M
2021-10-28 47.37 48.23 46.36 46.54 3.7M
2021-10-27 46.62 47.75 45.39 47.57 6.2M
2021-10-26 45.98 48.81 45.79 46.92 9.5M
2021-10-25 45.92 46.00 44.16 44.94 3.3M
2021-10-22 45.24 46.51 45.15 45.91 2.2M
2021-10-21 46.28 46.28 45.05 45.24 2.3M
2021-10-20 46.18 46.60 45.86 46.29 2.2M
2021-10-19 45.31 47.22 45.12 46.42 3.4M
2021-10-18 45.83 45.83 44.92 45.59 2.8M
2021-10-15 45.12 45.89 44.84 45.79 3.4M
2021-10-14 44.99 45.25 44.67 45.19 1.7M
2021-10-13 44.51 44.99 43.67 44.92 2.2M
2021-10-12 45.39 45.39 44.20 44.51 3.2M
2021-10-11 44.92 45.85 44.60 45.55 3.3M
2021-10-08 44.55 45.06 44.16 44.76 3.0M
2021-09-30 43.09 45.24 42.75 44.55 3.8M
2021-09-29 43.39 44.08 43.01 43.07 2.9M
2021-09-28 44.10 44.59 43.22 43.46 3.9M
2021-09-27 45.39 46.19 42.99 44.10 5.2M
2021-09-24 45.08 45.99 44.71 45.07 4.2M
2021-09-23 45.52 45.85 44.39 45.43 4.1M
2021-09-22 43.85 45.77 43.49 44.96 4.5M
2021-09-17 45.85 46.02 43.31 43.85 7.2M
2021-09-16 46.30 46.50 45.39 45.83 3.4M
2021-09-15 46.14 46.42 45.59 46.35 3.7M
2021-09-14 46.27 47.29 45.89 46.25 4.5M
2021-09-13 47.59 47.62 45.86 46.12 4.4M
2021-09-10 47.29 48.15 46.85 47.54 3.2M
2021-09-09 47.54 48.21 47.00 47.70 3.2M
2021-09-08 48.87 49.13 47.39 47.57 4.5M
2021-09-07 47.22 49.85 46.77 48.96 6.3M
2021-09-06 46.85 47.31 45.62 47.21 6.7M
2021-09-03 46.00 47.39 45.49 46.85 5.1M
2021-09-02 46.98 47.58 45.59 46.02 5.8M
2021-09-01 48.34 48.34 46.31 47.08 6.8M
2021-08-31 48.49 49.39 48.07 48.27 5.5M
2021-08-30 49.31 50.23 48.00 48.53 6.8M
2021-08-27 49.14 50.42 49.09 49.24 4.1M
2021-08-26 50.87 51.69 49.15 49.19 6.1M
2021-08-25 52.02 52.57 50.91 51.35 3.9M
2021-08-24 51.15 53.65 50.27 52.23 6.6M
2021-08-23 50.85 51.60 49.49 51.30 7.0M
2021-08-20 50.00 51.06 49.64 50.35 4.8M
2021-08-19 48.71 51.06 47.99 50.36 8.1M
2021-08-18 50.35 50.35 47.41 48.84 13.3M
2021-08-17 56.15 56.23 48.92 50.92 19.4M
2021-08-16 56.49 56.74 54.46 55.65 6.7M
2021-08-13 56.00 56.89 53.83 56.77 8.0M
2021-08-12 57.71 58.05 55.72 56.23 5.0M
2021-08-11 59.90 59.90 57.18 57.89 6.6M
2021-08-10 56.78 61.21 56.42 59.22 11.0M
2021-08-09 53.95 57.18 53.49 56.78 7.4M
2021-08-06 53.33 54.87 52.41 53.36 3.7M
2021-08-05 54.99 55.04 52.69 53.08 5.6M
2021-08-04 53.53 55.59 53.53 55.09 4.2M
2021-08-03 56.86 57.26 53.15 53.85 6.1M
2021-08-02 54.87 57.94 54.38 56.87 6.1M
2021-07-30 55.11 55.76 53.90 54.26 4.5M
2021-07-29 54.12 55.95 53.85 55.82 5.3M
2021-07-28 54.36 54.74 52.43 53.33 5.6M
2021-07-27 57.44 58.14 53.99 54.87 6.6M
2021-07-26 59.40 59.74 55.84 56.66 9.6M
2021-07-23 56.39 62.04 56.21 60.00 11.4M
2021-07-22 55.64 57.10 54.87 56.52 5.7M
2021-07-21 52.80 56.15 52.56 55.61 6.0M
2021-07-20 52.01 52.92 51.40 52.77 3.0M
2021-07-19 52.31 53.22 51.32 52.42 3.4M
2021-07-16 52.31 52.75 51.02 52.00 4.0M
2021-07-15 52.89 53.74 51.28 51.93 6.0M
2021-07-14 54.39 54.67 53.04 53.53 4.4M
2021-07-13 54.19 56.19 54.02 54.63 4.3M
2021-07-12 54.28 55.05 51.80 54.56 5.6M
2021-07-09 55.87 55.90 53.08 53.62 4.4M
2021-07-08 56.23 57.23 54.97 55.31 4.5M
2021-07-07 55.80 56.82 54.61 55.81 4.6M
2021-07-06 58.70 59.49 54.40 55.33 4.4M
2021-07-05 56.04 58.55 55.29 57.89 6.3M
2021-07-02 55.32 56.44 54.99 55.41 4.5M
2021-07-01 58.50 58.50 54.47 56.05 6.9M
2021-06-30 56.67 58.75 55.95 58.49 4.5M
2021-06-29 56.52 57.25 55.15 56.46 8.0M
2021-06-28 54.16 58.44 53.33 57.89 7.7M
2021-06-25 53.53 54.87 52.31 54.16 4.5M
2021-06-24 53.32 55.77 52.59 54.39 8.5M
2021-06-23 50.62 52.96 50.27 52.90 6.4M
2021-06-22 52.04 52.45 49.57 50.77 5.4M
2021-06-21 50.92 52.30 50.81 51.86 4.3M
2021-06-18 50.87 51.59 50.41 51.15 4.9M
2021-06-17 47.21 50.40 47.21 50.36 3.8M
2021-06-16 50.92 50.92 47.15 47.20 3.6M
2021-06-15 49.85 51.63 49.85 50.32 6.1M
2021-06-11 49.40 50.37 48.88 49.79 5.0M
2021-06-10 48.85 50.09 48.72 49.74 4.7M
2021-06-09 48.85 49.47 48.04 48.83 3.6M
2021-06-08 49.10 49.64 48.41 48.73 3.4M
2021-06-07 50.26 50.26 48.55 49.10 3.0M
2021-06-04 49.17 50.43 49.11 49.41 3.9M
2021-06-03 51.36 51.80 49.76 49.89 3.6M
2021-06-02 51.99 52.19 50.37 50.98 4.1M
2021-06-01 53.27 53.27 50.67 51.13 6.0M
2021-05-31 53.44 53.80 52.36 53.46 2.8M
2021-05-28 52.47 53.43 51.80 53.30 4.4M
2021-05-27 52.55 52.99 51.34 52.51 3.4M
2021-05-26 51.57 53.08 51.18 52.31 3.6M
2021-05-25 49.75 52.94 49.75 51.85 5.4M
2021-05-24 51.06 51.16 49.97 50.33 2.5M
2021-05-21 51.30 51.61 50.39 50.96 2.9M
2021-05-20 48.71 51.31 48.31 51.13 7.2M
2021-05-19 46.36 48.97 45.15 48.44 6.8M
2021-05-18 47.13 48.09 46.57 46.77 2.7M
2021-05-17 45.80 47.69 45.73 47.14 4.6M
2021-05-14 46.16 46.65 45.48 46.08 3.2M
2021-05-13 47.18 47.33 45.58 45.85 3.9M
2021-05-12 49.13 49.13 46.51 47.69 3.1M
2021-05-11 47.48 48.43 47.33 47.84 3.2M
2021-05-10 48.77 49.40 47.63 48.24 6.0M
2021-05-07 49.30 49.82 48.11 48.48 5.7M
2021-05-06 46.85 49.64 46.85 49.49 9.8M
2021-04-30 46.56 47.28 42.40 46.44 13.0M
2021-04-29 45.35 47.69 45.14 46.47 5.6M
2021-04-28 44.62 45.64 44.44 45.31 2.3M
2021-04-27 44.06 44.91 43.43 44.55 2.4M
2021-04-26 44.76 45.26 43.99 44.19 3.4M
2021-04-23 45.13 45.28 44.54 44.67 2.5M
2021-04-22 43.81 45.64 43.64 45.17 3.6M
2021-04-21 43.95 44.51 43.44 44.00 2.8M
2021-04-20 42.90 44.64 42.70 44.04 4.3M
2021-04-19 41.75 43.28 41.65 42.93 3.3M
2021-04-16 41.87 42.35 41.25 41.75 2.2M
2021-04-15 41.02 42.05 40.65 41.76 2.0M
2021-04-14 39.92 41.69 39.79 41.34 3.2M
2021-04-13 40.46 40.51 39.26 39.80 2.2M
2021-04-12 41.03 41.25 39.14 40.10 3.2M
2021-04-09 41.47 42.27 40.74 41.28 2.6M
2021-04-08 41.81 42.19 41.48 41.68 2.0M
2021-04-07 41.43 41.87 40.99 41.81 2.3M
2021-04-06 41.80 42.76 41.54 41.59 2.6M
2021-04-02 41.97 42.86 41.64 41.80 2.8M
2021-04-01 41.77 42.25 41.49 41.72 1.3M
2021-03-31 41.90 42.13 41.33 41.89 1.9M
2021-03-30 42.05 42.72 41.80 41.90 2.1M
2021-03-29 41.89 42.21 41.64 41.95 1.8M
2021-03-26 41.62 42.25 41.28 41.87 2.1M
2021-03-25 40.83 41.79 40.21 41.48 2.1M
2021-03-24 40.87 41.40 40.74 41.08 1.4M
2021-03-23 41.54 41.95 40.54 41.51 3.5M
2021-03-22 39.17 42.15 39.08 41.98 4.5M
2021-03-19 39.39 39.93 38.98 39.46 2.1M
2021-03-18 39.59 40.05 39.15 39.85 2.5M
2021-03-17 38.86 39.67 38.15 39.49 2.1M
2021-03-16 39.57 39.90 38.19 38.88 3.0M
2021-03-15 39.49 40.45 38.90 39.26 4.4M
2021-03-12 39.89 40.18 38.81 39.39 3.2M
2021-03-11 39.13 40.20 38.62 39.25 4.4M
2021-03-10 41.00 41.28 38.72 38.91 4.3M
2021-03-09 40.86 41.28 39.12 40.34 3.2M
2021-03-08 42.25 42.81 40.52 40.86 3.1M
2021-03-05 41.67 42.90 41.32 42.08 3.1M
2021-03-04 42.56 42.61 41.54 41.74 4.0M
2021-03-03 42.20 42.88 41.59 42.62 3.1M
2021-03-02 42.06 42.95 41.45 42.20 4.9M
2021-03-01 40.96 42.46 40.72 42.09 4.7M
2021-02-26 40.97 41.69 39.74 40.70 6.1M
2021-02-25 42.04 42.20 40.57 41.09 4.8M
2021-02-24 42.11 42.80 40.95 41.39 8.0M
2021-02-23 44.11 44.62 41.75 41.85 15.7M
2021-02-22 47.20 48.17 45.80 45.84 7.5M
2021-02-19 47.56 47.70 45.59 47.17 9.2M
2021-02-18 49.56 50.49 47.55 47.97 9.3M
2021-02-10 48.33 49.74 47.86 49.03 6.2M
2021-02-09 45.65 48.65 45.47 48.15 5.9M
2021-02-08 45.17 46.91 44.49 46.16 6.5M
2021-02-05 46.14 47.15 45.07 45.13 6.2M
2021-02-04 47.85 47.95 44.63 46.09 10.6M
2021-02-03 49.95 50.24 47.99 48.46 5.5M
2021-02-02 48.69 50.03 47.47 49.79 5.9M
2021-02-01 47.74 48.92 47.18 48.77 5.8M
2021-01-29 49.79 50.20 46.21 47.13 8.7M
2021-01-28 48.19 52.31 48.19 48.26 10.6M
2021-01-27 51.28 51.80 48.21 49.17 9.7M
2021-01-26 50.84 53.14 50.84 50.85 8.9M
2021-01-25 52.13 54.05 50.32 50.87 11.8M
2021-01-22 51.03 53.08 50.26 51.38 11.9M
2021-01-21 48.20 51.22 47.82 50.51 12.7M
2021-01-20 46.62 48.44 45.31 48.44 10.3M
2021-01-19 47.52 49.37 46.00 46.68 10.5M
2021-01-18 48.65 49.21 45.60 48.05 12.2M
2021-01-15 45.03 48.55 44.37 48.28 11.9M
2021-01-14 45.58 47.19 44.64 45.44 11.0M
2021-01-13 46.15 47.64 43.93 45.59 12.4M
2021-01-12 45.49 46.56 43.63 46.36 12.4M
2021-01-11 46.04 48.36 45.75 46.74 8.4M
2021-01-08 46.57 48.06 45.08 45.58 9.8M
2021-01-07 48.10 50.17 46.16 46.52 9.6M
2021-01-06 47.28 48.35 46.86 47.69 6.6M
2021-01-05 44.63 48.44 44.61 48.21 12.2M
2021-01-04 45.08 46.80 44.60 45.21 11.7M