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
2023-12-29 23.22 23.53 23.18 23.53 4.8M
2023-12-28 22.65 23.35 22.56 23.26 5.4M
2023-12-27 22.57 22.76 22.48 22.67 2.9M
2023-12-26 23.50 23.50 22.54 22.62 4.3M
2023-12-25 23.45 23.73 23.19 23.36 2.4M
2023-12-22 23.46 23.90 23.35 23.41 3.6M
2023-12-21 23.28 23.70 23.01 23.61 4.2M
2023-12-20 23.97 24.03 23.38 23.38 3.3M
2023-12-19 23.82 24.15 23.60 23.95 3.0M
2023-12-18 24.10 24.18 23.73 23.82 3.0M
2023-12-15 24.45 24.48 24.03 24.15 2.6M
2023-12-14 24.62 24.85 24.28 24.29 3.1M
2023-12-13 24.59 24.92 24.40 24.45 2.7M
2023-12-12 24.84 24.87 24.50 24.65 2.4M
2023-12-11 24.17 24.86 23.95 24.84 4.3M
2023-12-08 24.25 24.57 24.01 24.34 3.6M
2023-12-07 24.01 24.37 23.89 24.24 3.0M
2023-12-06 24.15 24.27 23.93 24.11 2.9M
2023-12-05 24.49 24.58 24.02 24.02 3.9M
2023-12-04 24.99 25.14 24.50 24.53 4.5M
2023-12-01 25.12 25.21 24.60 24.95 4.1M
2023-11-30 25.43 25.65 24.97 25.13 3.6M
2023-11-29 25.70 25.95 25.40 25.53 4.0M
2023-11-28 25.40 26.18 25.30 25.70 4.6M
2023-11-27 25.30 25.51 25.00 25.42 3.3M
2023-11-24 26.02 26.02 25.23 25.33 5.1M
2023-11-23 25.78 26.22 25.75 26.02 4.6M
2023-11-22 25.90 26.62 25.72 25.87 7.3M
2023-11-21 26.25 26.48 25.81 25.92 7.6M
2023-11-20 25.45 26.73 25.41 26.28 15.0M
2023-11-17 25.01 25.44 24.98 25.40 3.9M
2023-11-16 25.22 25.44 25.04 25.06 3.7M
2023-11-15 25.65 25.78 25.24 25.40 4.2M
2023-11-14 25.48 25.77 25.30 25.54 4.3M
2023-11-13 25.03 25.60 24.99 25.58 6.4M
2023-11-10 25.21 25.42 24.99 25.01 3.0M
2023-11-09 25.30 25.32 24.90 25.21 4.9M
2023-11-08 25.07 25.33 24.82 25.29 5.8M
2023-11-07 24.85 25.16 24.64 25.06 4.6M
2023-11-06 24.61 24.99 24.50 24.92 6.1M
2023-11-03 23.38 24.60 23.35 24.42 8.7M
2023-11-02 24.10 24.23 23.31 23.35 6.4M
2023-11-01 24.41 24.50 23.97 24.10 3.7M
2023-10-31 24.60 24.87 24.15 24.37 5.6M
2023-10-30 24.15 24.81 24.10 24.50 6.7M
2023-10-27 24.00 24.48 23.69 24.32 5.6M
2023-10-26 23.64 24.04 23.28 23.95 5.2M
2023-10-25 23.91 24.58 23.69 23.69 6.9M
2023-10-24 24.22 24.38 22.71 23.79 11.9M
2023-10-23 24.38 24.77 24.13 24.49 5.8M
2023-10-20 24.58 24.85 24.00 24.22 3.0M
2023-10-19 24.62 25.13 24.61 24.68 3.4M
2023-10-18 24.94 25.02 24.67 24.72 2.8M
2023-10-17 25.22 25.24 24.77 25.13 3.3M
2023-10-16 25.56 25.68 24.92 25.05 4.9M
2023-10-13 25.38 25.74 25.35 25.65 4.8M
2023-10-12 25.85 25.88 25.35 25.47 4.2M
2023-10-11 25.79 25.95 25.47 25.71 3.7M
2023-10-10 25.53 25.87 25.51 25.58 3.4M
2023-10-09 25.30 25.65 25.21 25.52 4.2M
2023-09-28 25.10 25.54 25.05 25.39 4.7M
2023-09-27 24.83 25.30 24.63 24.97 4.3M
2023-09-26 24.90 24.99 24.53 24.84 4.1M
2023-09-25 25.00 25.22 24.65 24.84 3.6M
2023-09-22 24.20 24.98 24.07 24.96 5.1M
2023-09-21 24.35 24.55 24.00 24.20 4.6M
2023-09-20 24.80 24.95 24.34 24.34 5.1M
2023-09-19 25.55 25.58 24.52 24.85 6.0M
2023-09-18 25.15 25.76 25.10 25.56 3.6M
2023-09-15 25.67 25.86 25.27 25.40 4.1M
2023-09-14 25.80 26.10 25.48 25.64 4.2M
2023-09-13 26.48 26.49 25.60 25.89 5.5M
2023-09-12 26.31 26.60 26.22 26.43 4.1M
2023-09-11 26.26 26.61 26.03 26.45 5.5M
2023-09-08 25.64 26.38 25.56 26.25 5.3M
2023-09-07 26.56 26.56 25.73 25.77 8.5M
2023-09-06 26.51 26.78 26.21 26.70 6.8M
2023-09-05 26.36 27.39 26.23 26.73 11.5M
2023-09-04 26.11 26.36 25.96 26.36 4.8M
2023-09-01 26.25 26.39 25.75 26.01 4.5M
2023-08-31 26.30 26.56 26.13 26.16 5.4M
2023-08-30 26.28 26.61 26.00 26.29 8.4M
2023-08-29 25.02 26.36 25.01 26.28 8.2M
2023-08-28 27.60 27.63 25.09 25.40 10.2M
2023-08-25 25.68 25.80 25.14 25.61 4.9M
2023-08-24 25.51 26.24 25.46 25.85 4.2M
2023-08-23 26.25 26.25 25.52 25.52 4.3M
2023-08-22 26.17 26.35 25.63 26.32 4.9M
2023-08-21 26.20 26.58 26.02 26.09 3.5M
2023-08-18 26.65 26.94 26.23 26.28 4.5M
2023-08-17 25.86 26.94 25.80 26.78 6.0M
2023-08-16 26.45 26.58 25.93 26.00 5.0M
2023-08-15 26.76 26.95 26.28 26.49 5.0M
2023-08-14 26.65 27.11 26.52 26.77 5.5M
2023-08-11 27.42 27.53 26.85 26.93 4.8M
2023-08-10 27.03 27.72 27.00 27.41 6.8M
2023-08-09 28.11 28.33 27.05 27.16 13.8M
2023-08-08 29.47 29.64 28.30 28.32 10.8M
2023-08-07 28.95 29.70 28.81 29.52 8.5M
2023-08-04 29.00 29.29 28.50 28.95 8.2M
2023-08-03 29.10 29.56 28.78 28.85 6.7M
2023-08-02 28.90 29.76 28.87 29.32 7.6M
2023-08-01 29.12 29.29 28.81 28.99 4.9M
2023-07-31 28.73 29.45 28.64 29.23 6.3M
2023-07-28 28.15 28.98 28.05 28.89 7.1M
2023-07-27 28.51 28.92 28.20 28.30 5.8M
2023-07-26 29.34 29.35 28.38 28.43 8.1M
2023-07-25 28.39 29.65 28.39 29.62 15.0M
2023-07-24 27.94 28.68 27.78 28.07 7.2M
2023-07-21 28.70 28.95 27.95 27.97 10.3M
2023-07-20 29.01 29.46 28.76 28.82 9.7M
2023-07-19 28.98 29.50 28.65 28.98 8.4M
2023-07-18 29.53 30.03 28.89 29.00 10.2M
2023-07-17 29.30 29.97 29.26 29.42 7.6M
2023-07-14 30.44 30.50 29.82 29.82 9.4M
2023-07-13 30.00 30.52 29.40 30.44 12.4M
2023-07-12 30.18 30.66 29.69 29.95 12.0M
2023-07-11 28.95 30.24 28.89 30.18 12.4M
2023-07-10 29.90 30.10 28.93 29.04 10.0M
2023-07-07 30.49 30.69 28.70 29.72 13.2M
2023-07-06 29.72 31.10 29.58 30.47 15.9M
2023-07-05 30.15 30.76 29.81 29.88 10.4M
2023-07-04 30.24 30.79 29.99 30.04 11.0M
2023-07-03 30.53 30.92 29.85 30.02 10.1M
2023-06-30 30.44 30.69 30.06 30.48 9.8M
2023-06-29 29.01 30.64 28.79 30.48 17.4M
2023-06-28 29.44 29.56 27.86 28.79 13.9M
2023-06-27 29.49 29.60 29.06 29.44 9.3M
2023-06-26 29.96 30.54 29.17 29.35 11.4M
2023-06-21 31.16 31.35 29.89 29.96 16.1M
2023-06-20 30.51 31.58 30.47 31.15 14.7M
2023-06-19 30.91 31.50 30.66 30.87 18.8M
2023-06-16 30.30 31.24 30.01 30.89 22.3M
2023-06-15 29.71 30.43 29.35 29.90 16.8M
2023-06-14 27.96 30.20 27.72 29.71 25.8M
2023-06-13 27.29 28.20 27.19 28.08 10.0M
2023-06-12 27.06 27.52 26.46 27.46 12.0M
2023-06-09 27.03 27.35 26.76 27.23 12.2M
2023-06-08 27.68 27.89 26.93 26.96 11.7M
2023-06-07 27.69 28.15 27.45 27.90 6.8M
2023-06-06 28.92 28.92 27.62 27.69 11.8M
2023-06-05 29.60 29.70 28.85 28.92 10.3M
2023-06-02 29.10 29.75 28.58 29.64 14.0M
2023-06-01 29.12 29.39 28.80 28.90 10.4M
2023-05-31 30.18 30.19 28.81 28.99 15.2M
2023-05-30 29.42 29.90 29.09 29.90 14.0M
2023-05-29 30.16 30.63 29.41 29.51 15.8M
2023-05-26 28.79 30.30 28.76 30.00 21.6M
2023-05-25 28.87 29.45 28.23 28.79 12.1M
2023-05-24 28.08 29.69 27.70 28.94 20.6M
2023-05-23 28.86 29.20 28.00 28.07 9.0M
2023-05-22 28.99 29.20 28.50 28.80 9.0M
2023-05-19 29.01 29.61 28.82 29.20 15.6M
2023-05-18 27.38 29.85 27.30 29.14 29.4M
2023-05-17 26.41 27.31 26.33 27.31 8.1M
2023-05-16 27.00 27.10 26.37 26.49 5.0M
2023-05-15 27.25 27.50 26.10 26.84 9.4M
2023-05-12 27.91 28.15 27.03 27.20 11.7M
2023-05-11 28.12 28.46 27.65 28.20 9.8M
2023-05-10 27.61 28.20 27.25 28.09 12.1M
2023-05-09 28.60 28.88 27.74 27.77 14.2M
2023-05-08 26.20 29.09 25.85 28.46 20.4M
2023-05-05 25.80 26.40 25.45 26.00 7.7M
2023-05-04 25.83 26.52 25.60 25.94 8.8M
2023-04-28 25.20 26.04 25.05 25.91 7.5M
2023-04-27 25.51 26.07 24.92 25.20 8.5M
2023-04-26 25.60 26.99 24.77 25.31 19.1M
2023-04-25 25.69 27.96 25.26 25.96 28.6M
2023-04-24 24.73 25.07 24.12 24.47 7.7M
2023-04-21 25.91 26.26 24.81 24.84 9.0M
2023-04-20 26.66 26.97 25.91 25.98 7.0M
2023-04-19 26.33 27.25 26.33 26.68 6.2M
2023-04-18 28.50 29.48 26.70 26.90 13.1M
2023-04-17 27.88 28.45 27.80 28.28 8.0M
2023-04-14 27.82 28.08 27.30 27.86 4.6M
2023-04-13 28.25 28.42 27.64 27.71 4.7M
2023-04-12 28.00 28.96 27.84 28.39 8.5M
2023-04-11 28.23 28.38 27.63 27.94 7.1M
2023-04-10 28.00 28.52 27.72 28.40 10.9M
2023-04-07 26.25 28.40 25.95 28.28 12.3M
2023-04-06 25.75 26.30 25.53 26.20 4.1M
2023-04-04 26.41 26.41 25.41 25.81 6.6M
2023-04-03 26.00 26.38 25.52 26.28 6.5M
2023-03-31 26.80 26.94 25.76 25.98 8.7M
2023-03-30 27.10 27.44 26.60 26.87 4.9M
2023-03-29 27.35 27.65 27.00 27.13 3.5M
2023-03-28 28.13 28.23 27.33 27.41 4.0M
2023-03-27 28.37 28.76 27.95 28.12 6.8M
2023-03-24 27.94 28.50 27.80 28.36 5.6M
2023-03-23 28.08 28.55 27.81 27.99 5.8M
2023-03-22 27.60 27.88 27.32 27.86 3.9M
2023-03-21 26.95 27.65 26.95 27.62 4.1M
2023-03-20 27.10 27.41 26.68 26.80 3.8M
2023-03-17 26.68 27.47 26.68 27.11 4.0M
2023-03-16 26.74 26.97 26.33 26.59 4.7M
2023-03-15 27.19 27.57 26.99 26.99 3.4M
2023-03-14 27.73 27.73 26.81 27.25 5.2M
2023-03-13 27.60 27.85 27.20 27.74 3.8M
2023-03-10 28.39 28.43 27.77 27.79 4.3M
2023-03-09 28.20 28.65 28.11 28.51 3.5M
2023-03-08 27.82 28.39 27.75 28.32 3.5M
2023-03-07 28.99 29.03 28.06 28.11 5.3M
2023-03-06 29.42 29.44 28.45 28.85 6.4M
2023-03-03 28.54 29.13 28.46 29.08 6.6M
2023-03-02 28.94 29.00 28.41 28.54 6.1M
2023-03-01 28.31 29.08 28.10 28.89 9.0M
2023-02-28 27.88 28.60 27.80 28.23 7.5M
2023-02-27 28.68 29.50 27.89 28.15 16.9M
2023-02-24 27.60 27.88 27.31 27.50 2.8M
2023-02-23 28.15 28.32 27.40 27.60 4.2M
2023-02-22 27.21 28.52 27.02 28.19 6.6M
2023-02-21 27.46 27.86 27.22 27.45 3.8M
2023-02-20 26.91 27.61 26.80 27.60 5.4M
2023-02-17 28.00 28.38 26.90 26.90 9.5M
2023-02-16 28.88 29.50 27.95 28.24 9.5M
2023-02-15 28.06 28.83 28.06 28.58 5.5M
2023-02-14 27.84 28.86 27.80 28.23 5.8M
2023-02-13 27.85 28.13 27.39 27.95 7.4M
2023-02-10 27.89 28.68 27.50 28.29 7.5M
2023-02-09 26.90 28.00 26.73 27.89 5.7M
2023-02-08 27.01 27.23 26.66 26.92 4.5M
2023-02-07 27.00 27.47 26.87 27.16 6.4M
2023-02-06 27.57 27.57 26.88 26.97 5.4M
2023-02-03 26.73 27.86 26.52 27.71 10.2M
2023-02-02 26.28 27.08 26.00 26.82 8.8M
2023-02-01 25.61 26.13 25.53 26.09 5.9M
2023-01-31 25.19 26.01 25.06 25.68 7.0M
2023-01-30 25.11 25.95 25.11 25.30 7.8M
2023-01-20 25.25 25.60 24.65 24.88 5.3M
2023-01-19 24.64 25.37 24.35 25.26 5.2M
2023-01-18 24.60 24.89 24.35 24.61 4.0M
2023-01-17 24.41 24.70 24.29 24.47 4.2M
2023-01-16 23.50 24.48 23.50 24.40 6.5M
2023-01-13 23.80 23.84 23.30 23.63 4.0M
2023-01-12 23.60 24.35 23.57 23.82 4.3M
2023-01-11 24.08 24.41 23.58 23.58 4.2M
2023-01-10 23.52 24.22 23.38 24.00 6.0M
2023-01-09 23.73 24.65 23.45 23.52 8.0M
2023-01-06 23.02 24.30 22.88 23.74 7.3M
2023-01-05 22.98 23.45 22.60 23.13 7.8M
2023-01-04 24.14 24.26 22.40 22.86 15.8M
2023-01-03 23.68 24.33 23.31 24.14 4.5M