Chengdu RML Technology Co

301050
🏛️ china →
46.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 40.94 41.84 40.88 41.61 2.7M
2023-12-28 40.12 41.36 39.86 41.06 3.2M
2023-12-27 39.93 40.44 39.81 40.26 1.8M
2023-12-26 40.39 40.54 39.36 40.00 2.5M
2023-12-25 39.68 41.07 39.25 40.39 3.2M
2023-12-22 39.66 40.40 39.33 39.75 3.0M
2023-12-21 39.20 39.89 38.72 39.67 2.1M
2023-12-20 40.31 40.47 39.29 39.30 2.6M
2023-12-19 40.21 40.27 39.76 40.18 2.1M
2023-12-18 41.20 41.20 39.91 40.04 3.3M
2023-12-15 41.58 42.04 41.03 41.27 2.4M
2023-12-14 42.11 42.38 41.48 41.54 2.2M
2023-12-13 42.72 43.11 41.79 41.81 2.8M
2023-12-12 42.71 42.99 42.44 42.64 2.8M
2023-12-11 41.77 42.85 41.01 42.79 4.4M
2023-12-08 42.01 42.43 41.71 41.75 3.4M
2023-12-07 41.79 42.36 41.50 42.01 2.7M
2023-12-06 41.97 42.43 41.80 41.93 2.5M
2023-12-05 43.14 43.15 41.95 41.98 3.7M
2023-12-04 43.26 43.73 42.71 43.37 3.3M
2023-12-01 43.71 43.85 42.62 43.26 5.8M
2023-11-30 44.69 44.73 43.21 43.71 3.9M
2023-11-29 45.41 45.48 44.58 44.68 3.2M
2023-11-28 45.21 45.81 44.86 45.34 3.0M
2023-11-27 45.16 45.82 45.11 45.36 2.7M
2023-11-24 46.44 46.50 44.63 45.25 3.5M
2023-11-23 45.87 46.64 45.71 46.35 2.5M
2023-11-22 47.26 47.61 45.97 46.01 4.5M
2023-11-21 48.61 48.63 47.30 47.61 4.3M
2023-11-20 47.07 48.43 46.69 48.36 6.0M
2023-11-17 46.86 47.29 46.44 47.17 2.8M
2023-11-16 47.85 48.07 46.93 46.96 3.5M
2023-11-15 48.43 48.43 47.49 47.65 3.9M
2023-11-14 48.43 48.93 47.61 48.13 4.9M
2023-11-13 47.34 48.83 47.29 48.39 8.9M
2023-11-10 45.64 47.34 45.49 47.21 6.3M
2023-11-09 47.06 47.32 45.78 45.82 6.2M
2023-11-08 47.44 47.50 46.49 47.23 5.0M
2023-11-07 47.05 47.33 46.45 47.03 4.9M
2023-11-06 46.75 47.47 46.29 47.33 8.5M
2023-11-03 46.06 48.20 46.06 47.03 8.1M
2023-11-02 48.07 48.21 45.58 45.58 8.5M
2023-11-01 46.20 48.81 45.84 47.98 11.6M
2023-10-31 45.66 47.00 45.42 46.09 8.0M
2023-10-30 45.15 46.54 45.01 45.50 7.6M
2023-10-27 45.53 46.06 44.50 45.71 8.9M
2023-10-26 42.00 45.32 41.69 45.00 9.6M
2023-10-25 41.81 42.89 41.57 42.26 3.9M
2023-10-24 41.14 42.84 40.26 41.95 4.5M
2023-10-23 40.89 42.49 40.36 40.99 4.1M
2023-10-20 41.70 42.34 40.94 41.00 3.9M
2023-10-19 41.89 43.71 41.69 42.36 4.4M
2023-10-18 43.04 43.21 41.78 41.79 3.4M
2023-10-17 42.72 43.45 42.00 43.41 3.4M
2023-10-16 42.76 44.21 42.38 42.97 4.2M
2023-10-13 42.98 43.16 42.32 42.79 2.4M
2023-10-12 43.14 43.56 42.88 43.33 2.1M
2023-10-11 43.29 43.68 42.86 43.08 2.5M
2023-10-10 43.61 43.84 43.07 43.25 2.0M
2023-10-09 42.63 44.20 42.59 43.61 4.1M
2023-09-28 41.84 42.73 41.84 42.56 2.0M
2023-09-27 41.07 42.09 41.07 41.76 2.1M
2023-09-26 41.29 41.51 40.94 41.04 1.5M
2023-09-25 41.74 41.79 41.07 41.50 1.9M
2023-09-22 40.71 41.90 40.62 41.79 2.2M
2023-09-21 41.09 41.44 40.56 40.73 1.8M
2023-09-20 41.68 42.16 40.94 41.20 2.0M
2023-09-19 42.63 42.69 41.45 41.61 3.5M
2023-09-18 42.50 42.94 41.91 42.63 2.9M
2023-09-15 42.91 43.23 42.20 42.70 2.8M
2023-09-14 42.64 42.99 42.37 42.89 2.6M
2023-09-13 43.29 43.33 42.29 42.68 2.7M
2023-09-12 43.35 43.88 43.12 43.25 3.0M
2023-09-11 44.29 44.86 43.38 43.59 4.4M
2023-09-08 42.78 44.61 42.59 44.19 5.2M
2023-09-07 44.09 44.14 42.71 42.78 3.6M
2023-09-06 42.62 44.16 42.22 44.00 4.6M
2023-09-05 42.66 43.71 42.58 42.84 3.3M
2023-09-04 42.46 42.75 42.06 42.75 2.7M
2023-09-01 42.71 42.82 41.80 42.23 2.4M
2023-08-31 42.93 43.20 42.50 42.64 3.1M
2023-08-30 42.03 43.53 42.03 43.23 5.1M
2023-08-29 39.76 42.71 39.29 42.29 7.8M
2023-08-28 40.93 41.42 38.82 39.00 7.0M
2023-08-25 39.43 39.75 37.79 37.94 3.7M
2023-08-24 40.13 40.47 39.68 39.71 2.0M
2023-08-23 40.67 40.84 39.74 39.80 2.2M
2023-08-22 41.22 41.61 39.84 40.97 3.8M
2023-08-21 42.10 42.49 40.71 41.16 2.3M
2023-08-18 42.63 43.27 41.89 41.90 2.6M
2023-08-17 41.14 43.31 40.63 42.84 4.3M
2023-08-16 41.34 41.83 41.18 41.20 1.3M
2023-08-15 41.98 42.34 41.07 41.56 2.0M
2023-08-14 42.13 42.34 41.43 42.08 2.5M
2023-08-11 43.15 43.31 42.42 42.44 1.5M
2023-08-10 43.01 43.47 42.87 43.15 1.1M
2023-08-09 43.25 43.57 42.88 43.04 1.6M
2023-08-08 42.99 43.68 42.71 43.44 1.9M
2023-08-07 42.86 43.29 42.70 43.09 1.5M
2023-08-04 42.82 43.26 42.69 42.88 3.1M
2023-08-03 44.30 44.71 42.29 42.64 5.6M
2023-08-02 45.26 45.35 44.41 44.61 1.5M
2023-08-01 45.36 45.71 44.94 45.07 1.6M
2023-07-31 44.52 45.89 44.52 45.41 2.5M
2023-07-28 44.69 44.81 43.79 44.52 2.2M
2023-07-27 45.04 45.60 44.64 44.80 1.6M
2023-07-26 45.45 45.56 44.86 45.00 1.2M
2023-07-25 45.39 45.70 45.01 45.56 1.7M
2023-07-24 44.44 45.94 44.29 44.96 1.9M
2023-07-21 44.14 45.11 44.03 44.44 1.6M
2023-07-20 44.99 45.29 44.13 44.14 2.0M
2023-07-19 45.84 46.03 44.83 44.90 2.7M
2023-07-18 45.99 46.48 45.71 46.06 1.6M
2023-07-17 46.09 46.48 45.63 45.99 1.9M
2023-07-14 47.00 47.12 46.19 46.27 2.8M
2023-07-13 46.79 48.07 46.58 47.16 2.9M
2023-07-12 47.36 47.99 46.84 46.89 3.7M
2023-07-11 46.43 47.99 46.29 47.34 4.1M
2023-07-10 45.14 46.93 44.99 46.52 3.2M
2023-07-07 45.68 45.82 44.99 45.01 2.5M
2023-07-06 45.86 46.56 45.43 45.82 2.1M
2023-07-05 46.19 47.38 46.03 46.05 3.3M
2023-07-04 46.57 46.68 46.12 46.36 2.6M
2023-07-03 46.29 47.00 45.97 46.40 3.3M
2023-06-30 45.71 47.13 45.71 46.38 3.9M
2023-06-29 45.14 46.86 45.14 45.71 3.0M
2023-06-28 45.36 45.62 44.34 45.49 2.2M
2023-06-27 45.50 45.60 44.73 45.24 2.4M
2023-06-26 46.06 46.29 45.14 45.56 2.9M
2023-06-21 46.79 46.98 45.63 46.16 4.4M
2023-06-20 44.15 47.25 44.04 46.93 7.4M
2023-06-19 43.54 44.44 43.46 44.14 3.3M
2023-06-16 43.22 44.03 43.14 43.75 3.0M
2023-06-15 42.40 43.56 42.29 43.22 3.6M
2023-06-14 42.79 42.98 42.36 42.50 2.6M
2023-06-13 43.09 43.20 42.54 42.75 2.7M
2023-06-12 43.13 43.72 42.94 42.96 3.1M
2023-06-09 42.71 43.56 42.39 43.40 4.7M
2023-06-08 47.79 47.79 42.21 42.49 11.0M
2023-06-07 47.75 48.22 47.61 47.83 1.8M
2023-06-06 49.29 49.31 47.77 47.93 2.8M
2023-06-05 49.89 50.19 49.37 49.51 2.0M
2023-06-02 49.79 50.14 49.25 49.88 2.3M
2023-06-01 48.61 50.09 48.21 49.65 3.0M
2023-05-31 48.64 48.96 48.26 48.89 1.9M
2023-05-30 49.21 49.21 47.64 48.63 3.4M
2023-05-29 49.89 50.36 49.21 49.39 2.2M
2023-05-26 50.05 50.14 49.13 49.77 2.4M
2023-05-25 50.13 50.46 49.46 50.12 3.3M
2023-05-24 48.47 51.07 48.40 50.19 4.8M
2023-05-23 49.11 49.44 48.44 48.44 1.6M
2023-05-22 49.26 49.64 48.81 49.09 2.0M
2023-05-19 48.49 49.57 48.19 49.56 2.9M
2023-05-18 49.48 49.56 48.43 48.50 3.1M
2023-05-17 48.64 49.71 48.64 49.47 3.0M
2023-05-16 49.07 49.45 48.73 48.94 1.5M
2023-05-15 48.00 49.13 47.67 49.06 1.8M
2023-05-12 48.80 49.16 47.86 48.10 1.4M
2023-05-11 48.69 49.18 48.26 48.83 1.6M
2023-05-10 48.21 48.74 47.57 48.70 2.7M
2023-05-09 50.29 50.29 48.49 48.52 3.5M
2023-05-08 49.39 50.59 49.38 50.29 2.5M
2023-05-05 50.71 50.77 49.11 49.39 2.5M
2023-05-04 50.56 51.12 50.26 50.38 2.3M
2023-04-28 49.94 50.97 49.64 50.72 2.6M
2023-04-27 49.56 49.97 48.94 49.59 3.6M
2023-04-26 49.99 50.64 49.29 49.29 5.4M
2023-04-25 51.01 51.59 50.79 51.21 2.5M
2023-04-24 52.99 53.02 50.76 51.00 3.6M
2023-04-21 52.14 54.21 52.14 53.16 4.6M
2023-04-20 53.21 53.82 52.40 52.63 2.5M
2023-04-19 53.52 53.86 52.75 53.14 2.5M
2023-04-18 53.59 53.97 53.06 53.53 2.2M
2023-04-17 54.35 54.84 53.51 53.99 3.0M
2023-04-14 53.58 54.62 53.49 54.35 2.4M
2023-04-13 54.99 55.19 53.57 53.82 3.3M
2023-04-12 55.61 55.70 54.71 55.19 2.4M
2023-04-11 55.00 55.89 54.93 55.72 2.7M
2023-04-10 55.87 56.75 55.21 55.21 3.1M
2023-04-07 55.93 56.34 55.54 56.08 3.3M
2023-04-06 54.29 56.14 54.14 56.10 5.0M
2023-04-04 54.71 54.90 53.81 54.29 3.7M
2023-04-03 54.54 55.29 54.25 54.89 3.2M
2023-03-31 53.86 54.46 53.51 53.97 2.1M
2023-03-30 53.09 54.70 52.79 53.94 3.5M
2023-03-29 52.68 53.32 52.68 53.18 2.8M
2023-03-28 53.67 53.89 52.61 52.83 3.5M
2023-03-27 54.99 55.06 53.61 53.64 5.6M
2023-03-24 57.43 57.43 55.00 55.14 7.2M
2023-03-23 56.56 57.56 56.20 57.46 3.5M
2023-03-22 56.27 56.70 55.99 56.53 2.6M
2023-03-21 56.28 57.54 56.16 56.34 4.7M
2023-03-20 55.06 56.00 54.57 55.81 3.0M
2023-03-17 54.98 55.79 54.46 55.05 3.0M
2023-03-16 55.71 56.21 54.41 54.50 3.2M
2023-03-15 56.24 56.89 56.01 56.39 2.6M
2023-03-14 56.43 56.79 55.12 56.00 4.0M
2023-03-13 57.41 58.29 55.99 56.60 4.2M
2023-03-10 57.46 58.10 56.44 58.03 3.9M
2023-03-09 58.39 58.86 57.61 57.73 4.1M
2023-03-08 57.79 58.84 57.65 58.39 3.0M
2023-03-07 59.64 59.64 57.79 57.86 7.0M
2023-03-06 62.11 62.41 59.77 59.77 6.7M
2023-03-03 61.32 61.77 60.01 61.47 5.5M
2023-03-02 60.42 62.29 60.34 61.15 5.7M
2023-03-01 60.00 60.57 59.66 60.57 4.3M
2023-02-28 60.71 61.26 59.21 59.99 5.7M
2023-02-27 62.86 63.32 60.58 60.87 5.9M
2023-02-24 62.35 63.99 62.04 62.04 7.8M
2023-02-23 62.32 64.20 62.16 62.80 10.5M
2023-02-22 61.17 63.06 60.98 62.32 8.5M
2023-02-21 59.99 61.36 59.60 60.61 4.1M
2023-02-20 59.07 59.90 58.21 59.88 3.5M
2023-02-17 60.36 60.96 58.39 59.19 5.2M
2023-02-16 62.36 62.92 59.78 60.49 6.8M
2023-02-15 61.04 63.27 60.60 62.43 8.4M
2023-02-14 60.51 61.07 59.66 60.95 5.0M
2023-02-13 60.36 61.36 59.97 60.56 6.0M
2023-02-10 61.41 61.64 59.75 60.38 5.5M
2023-02-09 57.68 61.90 57.61 61.46 10.2M
2023-02-08 59.31 59.68 57.51 57.72 4.9M
2023-02-07 59.19 59.61 58.54 59.53 3.0M
2023-02-06 60.82 61.01 58.69 59.06 4.4M
2023-02-03 59.14 60.99 58.99 60.61 5.4M
2023-02-02 60.88 61.06 59.29 59.42 5.6M
2023-02-01 59.36 61.19 59.04 60.51 6.0M
2023-01-31 59.31 59.84 58.35 59.35 3.4M
2023-01-30 58.81 60.57 58.64 59.64 5.4M
2023-01-20 58.36 59.04 57.50 58.06 2.9M
2023-01-19 57.64 58.71 57.41 58.47 3.0M
2023-01-18 58.60 58.91 57.58 57.86 2.4M
2023-01-17 57.15 60.00 57.04 58.71 4.2M
2023-01-16 56.34 58.06 55.94 57.16 3.6M
2023-01-13 56.73 57.69 56.07 56.33 3.1M
2023-01-12 57.86 58.12 56.07 56.49 3.2M
2023-01-11 57.64 58.49 56.19 56.36 3.0M
2023-01-10 58.36 58.41 57.16 57.61 2.4M
2023-01-09 57.96 60.39 57.71 58.01 4.2M
2023-01-06 58.01 58.83 57.40 57.90 2.9M
2023-01-05 57.94 58.91 57.73 57.93 3.0M
2023-01-04 58.05 59.01 57.42 57.94 4.5M
2023-01-03 55.46 58.42 55.36 57.91 6.8M