Zhejiang Rongtai Electric Material (603119)

603119
🏛️ 中国 →
112.58
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
09:30 107.08 108.03 105.80 107.47 1,241.8K
09:35 107.48 109.53 107.30 108.29 1,026.3K
09:40 108.20 108.48 106.70 106.70 506.6K
09:45 106.70 107.32 106.21 106.21 518.9K
09:50 106.21 106.21 105.31 105.64 760.0K
09:55 105.60 106.40 105.42 106.40 360.3K
10:00 106.40 106.87 106.18 106.83 305.3K
10:05 106.80 107.98 106.46 107.98 284.2K
10:10 107.95 107.95 106.70 106.87 194.8K
10:15 107.04 107.40 106.30 106.30 165.0K
10:20 106.35 107.78 106.35 107.65 176.7K
10:25 107.65 107.66 106.64 107.20 115.9K
10:30 107.20 107.89 107.07 107.85 187.0K
10:35 107.80 108.06 107.01 107.47 203.9K
10:40 107.65 108.13 107.48 108.08 217.8K
10:45 108.06 108.44 107.60 108.01 185.1K
10:50 108.03 109.00 108.00 109.00 198.7K
10:55 109.06 109.80 108.50 109.10 478.4K
11:00 109.11 109.37 108.60 108.73 169.9K
11:05 108.73 109.36 108.36 108.65 210.6K
11:10 108.68 108.68 108.15 108.36 87.7K
11:15 108.40 108.40 107.89 108.15 100.0K
11:20 108.20 108.28 107.90 108.00 50.0K
11:25 108.03 108.34 107.88 107.89 55.9K
13:00 107.98 108.06 107.55 107.84 129.8K
13:05 107.75 108.46 107.50 108.00 104.0K
13:10 108.11 108.36 107.92 108.22 113.7K
13:15 108.22 108.55 108.18 108.55 69.1K
13:20 108.55 109.29 108.55 109.00 258.3K
13:25 109.01 109.55 108.97 109.39 406.8K
13:30 109.18 109.39 108.50 108.72 239.1K
13:35 108.72 108.97 108.48 108.83 158.0K
13:40 108.68 109.21 108.55 108.88 163.1K
13:45 108.88 108.89 108.50 108.80 131.0K
13:50 108.73 108.98 108.00 108.11 132.2K
13:55 108.12 108.12 107.76 107.77 123.8K
14:00 107.77 108.24 107.64 108.14 209.4K
14:05 108.15 108.15 107.85 107.90 57.7K
14:10 107.88 107.88 107.50 107.50 97.4K
14:15 107.50 107.80 107.38 107.66 155.1K
14:20 107.61 107.90 107.32 107.40 95.3K
14:25 107.40 107.40 107.00 107.30 165.5K
14:30 107.29 107.68 106.75 107.20 183.2K
14:35 107.12 107.50 107.02 107.18 127.8K
14:40 107.18 108.40 107.18 108.10 364.4K
14:45 108.08 108.08 107.10 107.15 264.5K
14:50 107.16 107.19 106.80 106.81 203.3K
14:55 106.80 106.85 106.77 106.81 150.4K
日付 始値 高値 安値 終値 出来高
2025-09-30 110.23 115.43 109.18 112.58 15.6M
2025-09-29 107.21 113.70 106.82 110.23 15.0M
2025-09-26 107.00 109.88 105.28 106.81 12.0M
2025-09-25 108.56 110.00 103.00 109.50 15.3M
2025-09-24 106.00 109.50 105.11 108.40 11.7M
2025-09-23 110.94 112.82 104.40 107.21 17.0M
2025-09-22 108.00 113.56 108.00 110.99 17.4M
2025-09-19 111.91 113.18 105.00 106.59 27.1M
2025-09-18 110.88 117.82 110.87 115.48 31.4M
2025-09-17 107.10 112.56 105.51 107.11 23.0M
2025-09-16 107.00 112.11 104.00 107.09 26.9M
2025-09-15 98.48 107.50 97.80 104.15 22.9M
2025-09-12 104.00 105.98 97.80 97.80 25.6M
2025-09-11 100.30 103.70 96.94 102.07 30.6M
2025-09-10 91.09 104.74 90.60 101.38 28.9M
2025-09-09 85.88 96.33 85.77 95.22 31.6M
2025-09-08 82.25 87.84 82.10 87.84 33.6M
2025-09-05 76.70 83.00 76.16 79.85 31.1M
2025-09-04 88.00 88.36 80.80 80.80 22.6M
2025-09-03 94.90 94.90 87.05 89.78 38.0M
2025-09-02 79.06 86.27 74.00 86.27 15.1M
2025-09-01 76.50 79.44 74.63 78.43 13.2M
2025-08-29 70.90 77.60 69.11 76.15 16.1M
2025-08-28 69.36 71.90 68.31 70.63 12.4M
2025-08-27 70.63 75.18 69.80 69.88 14.7M
2025-08-26 72.58 73.93 70.10 70.63 12.5M
2025-08-25 68.30 74.25 68.09 73.08 21.4M
2025-08-22 63.00 67.80 63.00 67.50 17.0M
2025-08-21 64.76 67.96 62.94 63.85 20.6M
2025-08-20 64.00 65.88 63.30 64.78 15.4M
2025-08-19 60.60 66.97 59.20 65.54 31.6M
2025-08-18 61.90 63.38 59.77 60.88 23.2M
2025-08-15 61.00 63.77 60.85 61.59 12.8M
2025-08-14 63.82 64.10 61.55 61.55 10.9M
2025-08-13 62.60 64.00 61.86 63.50 12.3M
2025-08-12 62.01 63.63 61.31 63.00 13.3M
2025-08-11 64.35 65.30 62.00 62.18 16.2M
2025-08-08 65.34 66.00 64.10 64.67 11.6M
2025-08-07 64.79 67.00 62.81 66.61 18.5M
2025-08-06 61.50 68.79 61.04 65.09 26.7M
2025-08-05 60.51 63.50 59.80 62.54 24.6M
2025-08-04 54.50 60.06 54.20 60.06 21.5M
2025-08-01 56.99 57.00 54.30 54.60 12.3M
2025-07-31 54.90 58.22 54.47 56.29 16.2M
2025-07-30 54.28 56.99 53.01 54.69 15.4M
2025-07-29 54.78 56.82 53.00 55.30 15.8M
2025-07-28 54.90 55.75 54.10 54.77 12.5M
2025-07-25 53.51 54.99 52.61 54.63 12.9M
2025-07-24 54.67 55.66 52.88 53.51 17.1M
2025-07-23 50.50 55.90 48.50 54.67 25.0M
2025-07-22 50.87 52.85 50.70 50.95 17.5M
2025-07-21 53.99 54.49 50.58 51.29 22.6M
2025-07-18 53.09 53.49 51.91 53.26 17.9M
2025-07-17 51.05 54.67 50.19 53.51 35.0M
2025-07-16 46.92 49.70 46.92 49.70 29.7M
2025-07-15 44.10 45.90 42.84 45.18 16.6M
2025-07-14 41.83 44.50 41.63 43.62 13.9M
2025-07-11 40.70 42.75 40.68 41.62 8.2M
2025-07-10 40.80 41.42 40.50 40.89 6.1M
2025-07-09 42.80 43.48 41.21 41.31 11.3M
2025-07-08 40.47 42.00 39.66 41.70 9.8M
2025-07-07 42.26 42.30 40.00 40.46 12.2M
2025-07-04 42.83 42.96 41.82 42.26 6.7M
2025-07-03 42.58 44.04 42.58 43.26 7.9M
2025-07-02 44.95 44.95 42.73 43.06 11.0M
2025-07-01 45.78 46.49 44.85 45.18 9.5M
2025-06-30 44.01 46.32 44.01 46.24 12.5M
2025-06-27 45.98 45.98 44.01 44.37 11.2M
2025-06-26 47.20 47.50 44.91 45.05 23.9M
2025-06-25 43.13 45.00 42.51 44.98 22.5M
2025-06-24 39.69 42.91 39.04 42.91 30.6M
2025-06-23 38.83 39.47 38.06 39.01 15.6M
2025-06-20 42.00 42.42 38.14 38.14 37.6M
2025-06-19 43.00 45.68 41.81 42.38 36.1M
2025-06-18 40.80 44.51 40.70 43.21 32.5M
2025-06-17 41.26 41.68 40.10 40.46 7.2M
2025-06-16 41.44 42.44 41.13 41.36 7.8M
2025-06-13 42.97 43.10 41.20 41.83 19.0M
2025-06-12 39.52 43.67 39.00 43.41 27.2M
2025-06-11 40.16 40.36 39.40 39.70 7.6M
2025-06-10 42.10 42.10 39.12 39.72 18.7M
2025-06-09 43.63 43.99 42.02 42.16 12.0M
2025-06-06 43.77 44.00 42.00 43.63 10.2M
2025-06-05 42.44 45.10 42.10 44.40 14.1M
2025-06-04 40.45 42.70 40.40 42.38 11.9M
2025-06-03 40.64 41.49 40.41 40.67 8.4M
2025-05-30 42.67 42.67 40.68 41.05 10.0M
2025-05-29 42.76 44.30 42.45 42.66 10.3M
2025-05-28 43.01 44.28 41.90 43.35 11.3M
2025-05-27 42.42 43.23 41.58 42.61 7.3M
2025-05-26 43.58 44.31 42.42 42.78 12.1M
2025-05-23 44.48 46.38 43.39 44.49 14.5M
2025-05-22 45.54 45.54 43.76 44.20 12.9M
2025-05-21 42.33 45.98 41.60 45.02 22.8M
2025-05-20 43.03 43.44 42.08 42.60 9.9M
2025-05-19 44.83 45.27 41.32 42.84 20.4M
2025-05-16 45.32 46.55 44.85 45.28 14.4M
2025-05-15 45.50 46.80 45.05 45.50 12.3M
2025-05-14 44.03 47.88 44.00 45.97 28.9M
2025-05-13 46.59 47.35 45.26 45.42 27.7M
2025-05-12 45.01 45.67 43.71 44.37 16.9M
2025-05-09 46.80 46.95 43.50 43.61 24.1M
2025-05-08 48.06 50.38 45.32 47.60 23.6M
2025-05-07 47.85 49.48 46.68 48.99 21.5M
2025-05-06 49.19 49.48 46.99 47.89 24.7M
2025-04-30 45.30 49.28 44.94 48.04 24.6M
2025-04-29 44.99 46.02 43.80 44.88 15.9M
2025-04-28 46.00 46.00 44.35 44.71 18.1M
2025-04-25 46.20 48.30 45.53 46.80 28.2M
2025-04-24 42.60 46.95 42.03 46.95 30.0M
2025-04-23 39.99 42.68 39.80 42.68 23.5M
2025-04-22 40.00 41.15 38.54 38.80 20.9M
2025-04-21 34.90 39.44 34.89 39.44 18.6M
2025-04-18 35.91 37.47 35.79 35.85 7.2M
2025-04-17 36.59 37.40 35.81 35.85 8.2M
2025-04-16 37.98 38.37 36.35 36.84 12.9M
2025-04-15 37.35 39.20 37.00 38.19 16.1M
2025-04-14 35.90 37.35 35.36 36.30 14.8M
2025-04-11 34.00 35.85 33.61 34.90 18.6M
2025-04-10 34.78 35.55 33.27 34.65 29.9M
2025-04-09 28.41 34.01 28.41 32.32 35.0M
2025-04-08 31.57 31.92 31.57 31.57 4.9M
2025-04-07 35.08 35.08 35.08 35.08 1.6M
2025-04-03 40.01 42.50 37.65 38.98 21.6M
2025-04-02 37.90 41.69 37.52 41.69 16.8M
2025-04-01 39.99 40.25 37.59 37.90 9.7M
2025-03-31 38.52 39.99 36.20 39.28 18.2M
2025-03-28 40.88 41.60 39.65 40.02 10.8M
2025-03-27 39.06 42.90 38.85 41.08 17.6M
2025-03-26 37.63 40.40 37.63 39.88 13.1M
2025-03-25 39.80 40.28 37.52 37.77 11.5M
2025-03-24 40.61 40.62 38.06 39.40 13.4M
2025-03-21 42.00 42.40 39.18 39.92 20.5M
2025-03-20 39.00 43.00 38.20 42.00 26.0M
2025-03-19 36.83 40.50 36.41 39.09 18.9M
2025-03-18 36.43 37.35 35.40 37.07 14.9M
2025-03-17 35.20 37.50 35.13 36.43 24.9M
2025-03-14 31.48 35.07 30.61 35.07 29.8M
2025-03-13 34.82 34.82 31.59 31.88 18.3M
2025-03-12 35.80 36.55 34.94 35.10 16.8M
2025-03-11 35.89 36.99 34.31 35.14 15.5M
2025-03-10 37.83 38.16 36.40 37.03 10.8M
2025-03-07 34.58 38.47 34.55 37.78 22.1M
2025-03-06 33.55 36.85 33.54 35.24 20.4M
2025-03-05 32.00 33.85 31.50 33.50 21.0M
2025-03-04 31.66 33.20 31.31 31.68 16.0M
2025-03-03 32.70 33.25 31.30 31.65 19.3M
2025-02-28 36.39 36.45 32.57 32.57 18.8M
2025-02-27 37.22 37.66 35.10 36.19 16.8M
2025-02-26 36.50 38.67 36.50 37.60 26.6M
2025-02-25 34.10 35.61 33.97 35.15 9.8M
2025-02-24 36.20 36.49 33.80 35.13 11.8M
2025-02-21 35.79 36.20 35.05 35.92 13.3M
2025-02-20 35.75 36.50 34.73 35.98 19.4M
2025-02-19 32.17 35.39 32.17 35.39 20.4M
2025-02-18 33.21 33.77 32.10 32.17 19.8M
2025-02-17 31.99 33.21 31.63 33.21 30.1M
2025-02-14 29.90 30.93 29.58 30.19 12.1M
2025-02-13 31.60 32.23 28.81 29.93 21.8M
2025-02-12 30.61 32.10 29.99 32.01 15.4M
2025-02-11 31.08 31.88 30.42 30.91 14.7M
2025-02-10 28.25 31.08 28.00 31.08 25.0M
2025-02-07 29.24 29.62 28.10 28.25 19.9M
2025-02-06 26.98 29.94 26.61 29.29 22.3M
2025-02-05 27.08 28.28 26.90 27.22 9.8M
2025-01-27 27.24 27.77 26.40 26.90 10.5M
2025-01-24 25.82 27.23 25.80 27.23 10.8M
2025-01-23 25.79 27.12 25.25 25.99 10.9M
2025-01-22 25.70 25.94 25.30 25.69 9.3M
2025-01-21 24.63 26.31 24.42 26.10 16.9M
2025-01-20 23.86 24.72 23.80 24.40 13.7M
2025-01-17 24.08 24.29 22.89 23.60 11.5M
2025-01-16 24.70 24.80 23.30 23.90 14.6M
2025-01-15 24.60 25.32 24.26 24.44 20.5M
2025-01-14 22.80 26.13 22.33 25.03 37.4M
2025-01-13 22.29 24.70 22.00 24.00 33.2M
2025-01-10 22.20 23.70 22.20 22.45 11.7M
2025-01-09 21.30 22.78 21.00 22.40 8.5M
2025-01-08 21.50 22.07 20.71 21.44 8.4M
2025-01-07 21.01 21.87 20.65 21.51 5.5M
2025-01-06 20.89 21.58 20.71 21.00 3.4M
2025-01-03 22.00 22.50 20.91 21.10 5.2M
2025-01-02 22.30 22.81 21.81 22.14 5.6M