Runyang New Material

300920
🏛️ china →
47.69
Last Update: 2025-09-30
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
2022-12-30 15.35 15.60 15.31 15.53 0.5M
2022-12-29 15.50 15.81 15.46 15.48 0.8M
2022-12-28 16.24 16.25 15.71 15.71 0.9M
2022-12-27 16.15 16.60 16.15 16.26 1.0M
2022-12-26 15.92 16.18 15.86 16.15 0.6M
2022-12-23 16.11 16.37 15.79 15.84 1.3M
2022-12-22 16.86 17.10 16.01 16.11 1.4M
2022-12-21 17.25 17.44 16.70 16.86 1.3M
2022-12-20 17.80 18.10 17.17 17.17 2.0M
2022-12-19 18.93 19.17 17.82 18.00 3.3M
2022-12-16 19.59 20.69 18.66 18.93 5.8M
2022-12-15 17.89 19.24 17.51 19.13 5.6M
2022-12-14 18.39 18.53 17.62 17.78 2.5M
2022-12-13 18.29 18.89 18.02 18.39 3.1M
2022-12-12 17.94 19.39 17.87 18.17 4.2M
2022-12-09 17.14 17.82 17.02 17.71 2.0M
2022-12-08 17.30 17.32 16.95 17.14 0.8M
2022-12-07 17.31 17.40 17.19 17.38 0.7M
2022-12-06 17.53 17.56 17.25 17.37 1.0M
2022-12-05 17.76 17.89 17.40 17.70 1.6M
2022-12-02 16.88 17.92 16.60 17.76 2.0M
2022-12-01 17.04 17.15 16.80 16.86 0.9M
2022-11-30 17.05 17.11 16.76 16.84 0.8M
2022-11-29 16.79 17.12 16.71 17.05 0.8M
2022-11-28 16.58 17.25 16.48 16.70 0.9M
2022-11-25 17.15 17.35 16.89 17.14 0.7M
2022-11-24 16.92 17.19 16.90 17.15 0.9M
2022-11-23 17.27 17.27 16.50 16.90 0.7M
2022-11-22 17.49 17.69 17.05 17.38 0.8M
2022-11-21 17.54 17.66 17.32 17.45 0.4M
2022-11-18 18.08 18.10 17.50 17.53 0.5M
2022-11-17 17.78 18.06 17.53 17.93 0.9M
2022-11-16 17.73 17.77 17.52 17.77 0.7M
2022-11-15 17.40 17.67 17.22 17.67 0.7M
2022-11-14 17.40 17.52 17.21 17.30 0.5M
2022-11-11 17.51 17.77 17.35 17.38 0.6M
2022-11-10 17.28 17.50 17.20 17.34 0.3M
2022-11-09 17.06 17.45 17.02 17.38 0.4M
2022-11-08 17.25 17.47 16.99 17.23 0.4M
2022-11-07 17.05 17.35 17.05 17.27 0.6M
2022-11-04 16.79 17.13 16.62 17.11 0.5M
2022-11-03 16.69 16.97 16.51 16.79 0.4M
2022-11-02 16.44 16.83 16.26 16.66 0.4M
2022-11-01 16.04 16.42 16.00 16.41 0.5M
2022-10-31 15.46 16.06 15.15 15.88 0.6M
2022-10-28 16.38 16.38 15.40 15.60 1.0M
2022-10-27 17.20 17.20 16.70 16.91 0.3M
2022-10-26 16.40 17.03 16.40 16.86 0.3M
2022-10-25 16.69 16.69 16.08 16.37 0.4M
2022-10-24 17.12 17.24 16.51 16.66 0.4M
2022-10-21 16.99 17.17 16.82 16.93 0.2M
2022-10-20 17.00 17.20 16.78 17.01 0.3M
2022-10-19 17.26 17.26 16.84 17.01 0.3M
2022-10-18 17.21 17.38 17.10 17.23 0.3M
2022-10-17 16.89 17.27 16.89 17.21 0.4M
2022-10-14 16.65 16.98 16.47 16.97 0.5M
2022-10-13 16.30 16.67 16.14 16.50 0.6M
2022-10-12 15.85 16.35 15.60 16.35 0.6M
2022-10-11 16.13 16.13 15.60 15.90 0.3M
2022-10-10 16.37 16.58 15.94 16.03 0.8M
2022-09-30 16.87 16.87 16.42 16.48 0.3M
2022-09-29 16.91 17.04 16.71 16.76 0.4M
2022-09-28 17.37 17.46 16.76 16.76 0.5M
2022-09-27 17.27 17.39 16.79 17.36 0.7M
2022-09-26 17.25 17.50 16.96 17.01 0.4M
2022-09-23 17.89 17.97 17.33 17.50 0.3M
2022-09-22 17.97 18.10 17.81 17.88 0.2M
2022-09-21 17.84 18.17 17.31 17.96 0.4M
2022-09-20 17.89 18.08 17.73 17.89 0.2M
2022-09-19 17.89 17.89 17.31 17.53 0.2M
2022-09-16 18.53 18.58 17.80 17.80 0.3M
2022-09-15 18.78 18.95 18.22 18.43 0.4M
2022-09-14 18.75 18.96 18.60 18.83 0.3M
2022-09-13 19.06 19.27 18.82 18.97 0.4M
2022-09-09 19.27 19.27 18.83 18.98 0.3M
2022-09-08 19.62 19.62 19.10 19.11 0.3M
2022-09-07 19.43 19.81 19.43 19.62 0.4M
2022-09-06 19.84 20.05 19.51 19.71 0.5M
2022-09-05 19.95 20.14 19.51 19.65 0.5M
2022-09-02 19.44 19.96 19.25 19.95 0.9M
2022-09-01 19.44 19.69 19.21 19.26 0.5M
2022-08-31 20.01 20.06 19.41 19.48 0.9M
2022-08-30 20.27 20.59 19.86 20.07 0.5M
2022-08-29 20.10 20.70 19.86 20.50 0.5M
2022-08-26 20.47 20.92 20.34 20.39 0.5M
2022-08-25 21.09 21.27 20.03 20.46 0.7M
2022-08-24 21.96 22.22 20.97 21.20 1.0M
2022-08-23 21.62 22.00 21.39 21.95 0.7M
2022-08-22 21.27 21.62 21.20 21.58 0.5M
2022-08-19 21.99 22.26 21.33 21.48 0.7M
2022-08-18 21.74 22.06 21.61 21.96 0.4M
2022-08-17 22.00 22.19 21.71 21.84 0.6M
2022-08-16 21.96 22.20 21.76 22.00 0.5M
2022-08-15 22.17 22.17 21.57 21.91 0.6M
2022-08-12 22.37 22.67 21.85 21.99 0.7M
2022-08-11 22.25 22.56 22.02 22.37 1.0M
2022-08-10 22.05 22.23 21.60 22.15 0.8M
2022-08-09 21.59 21.87 21.20 21.82 0.8M
2022-08-08 21.00 21.60 21.00 21.55 0.6M
2022-08-05 21.14 21.27 20.80 21.15 0.4M
2022-08-04 20.52 21.09 20.52 20.98 0.5M
2022-08-03 20.55 21.30 20.49 20.61 0.7M
2022-08-02 21.35 21.35 20.31 20.54 0.7M
2022-08-01 21.21 21.69 21.07 21.53 0.7M
2022-07-29 21.40 21.45 20.99 21.23 0.5M
2022-07-28 21.29 21.50 21.11 21.39 0.4M
2022-07-27 20.85 21.12 20.78 21.10 0.4M
2022-07-26 20.41 20.97 20.13 20.95 0.5M
2022-07-25 20.79 20.95 20.43 20.60 0.4M
2022-07-22 20.99 21.10 20.49 20.81 0.5M
2022-07-21 20.99 21.06 20.71 20.87 0.3M
2022-07-20 20.89 21.08 20.74 20.93 0.5M
2022-07-19 20.78 20.93 20.56 20.87 0.5M
2022-07-18 19.83 20.78 19.64 20.76 0.8M
2022-07-15 20.10 20.21 19.69 19.73 0.4M
2022-07-14 19.84 20.27 19.50 20.10 0.4M
2022-07-13 19.30 19.89 19.30 19.83 0.5M
2022-07-12 20.13 20.19 19.34 19.34 0.6M
2022-07-11 20.68 20.68 19.88 20.15 0.7M
2022-07-08 20.30 20.95 20.30 20.55 0.4M
2022-07-07 20.43 20.82 20.25 20.41 0.5M
2022-07-06 20.42 20.82 20.03 20.39 0.7M
2022-07-05 21.70 21.95 20.37 20.69 1.4M
2022-07-04 21.21 21.27 20.86 21.24 0.7M
2022-07-01 21.54 21.57 20.96 21.13 1.1M
2022-06-30 21.63 21.79 21.29 21.36 1.1M
2022-06-29 22.30 22.38 21.47 21.52 1.6M
2022-06-28 22.60 22.60 22.13 22.36 1.3M
2022-06-27 23.52 23.64 22.14 22.42 2.1M
2022-06-24 21.50 23.45 21.26 23.11 2.3M
2022-06-23 20.61 21.28 20.60 21.25 0.7M
2022-06-22 21.02 21.49 20.72 20.83 1.2M
2022-06-21 21.12 21.35 20.83 21.05 0.6M
2022-06-20 21.10 21.45 20.76 21.33 0.7M
2022-06-17 20.65 21.21 20.31 21.02 0.6M
2022-06-16 21.03 21.10 20.62 20.70 0.5M
2022-06-15 20.91 21.63 20.61 20.65 0.7M
2022-06-14 20.91 20.98 20.28 20.86 0.6M
2022-06-13 21.23 21.44 20.71 21.23 0.6M
2022-06-10 20.42 21.29 20.41 21.21 0.5M
2022-06-09 21.41 21.41 20.47 20.68 0.6M
2022-06-08 21.54 22.05 20.95 21.28 0.8M
2022-06-07 21.97 22.02 21.42 21.68 0.7M
2022-06-06 21.80 22.63 21.60 21.95 1.1M
2022-06-02 23.28 23.28 21.40 21.80 1.6M
2022-06-01 21.00 23.13 20.51 22.48 1.8M
2022-05-31 21.22 21.23 20.26 20.88 0.7M
2022-05-30 21.77 21.83 21.30 21.66 0.5M
2022-05-27 21.59 21.97 21.31 21.45 0.6M
2022-05-26 21.63 21.93 20.80 21.59 0.6M
2022-05-25 21.72 22.60 21.42 21.56 0.4M
2022-05-24 23.61 23.62 21.67 21.72 0.7M
2022-05-23 22.15 23.68 21.98 23.34 1.1M
2022-05-20 21.71 22.82 21.71 22.15 0.5M
2022-05-19 21.15 22.02 21.06 21.99 0.4M
2022-05-18 21.13 21.87 21.13 21.40 0.4M
2022-05-17 21.58 21.58 21.01 21.35 0.4M
2022-05-16 21.56 21.72 21.20 21.56 0.4M
2022-05-13 21.49 21.53 21.06 21.36 0.5M
2022-05-12 21.21 21.61 20.87 21.19 0.8M
2022-05-11 20.33 22.14 20.02 21.35 1.4M
2022-05-10 19.50 20.40 19.50 20.31 0.7M
2022-05-09 19.45 19.99 19.30 19.74 0.6M
2022-05-06 19.10 19.92 18.70 19.38 0.8M
2022-05-05 18.76 19.82 18.35 19.36 1.1M
2022-04-29 17.70 18.99 17.44 18.76 1.2M
2022-04-28 17.64 18.30 17.09 17.35 1.0M
2022-04-27 17.48 18.15 16.87 18.03 1.3M
2022-04-26 18.77 19.28 17.60 17.60 0.8M
2022-04-25 20.79 20.79 18.66 18.66 1.0M
2022-04-22 21.79 21.79 20.90 21.04 0.5M
2022-04-21 22.10 22.41 21.30 22.11 0.4M
2022-04-20 22.33 22.94 22.02 22.27 0.4M
2022-04-19 22.81 23.03 22.35 22.54 0.3M
2022-04-18 22.24 22.74 21.53 22.51 0.4M
2022-04-15 22.48 22.49 21.87 22.13 0.4M
2022-04-14 22.15 22.87 22.15 22.48 0.5M
2022-04-13 23.17 23.27 21.05 22.05 0.7M
2022-04-12 23.18 23.49 22.62 23.40 0.6M
2022-04-11 23.49 24.08 23.00 23.45 0.5M
2022-04-08 24.15 24.33 23.00 23.69 0.4M
2022-04-07 25.25 25.25 24.14 24.18 0.4M
2022-04-06 25.05 25.59 24.80 25.13 0.3M
2022-04-01 25.28 25.78 25.00 25.05 0.3M
2022-03-31 25.86 26.30 25.25 25.43 0.5M
2022-03-30 25.34 26.00 24.95 25.88 0.8M
2022-03-29 25.79 25.79 24.76 24.84 0.4M
2022-03-28 24.92 25.97 24.58 25.53 1.0M
2022-03-25 25.52 25.82 25.10 25.21 0.3M
2022-03-24 25.68 25.83 24.96 25.53 0.5M
2022-03-23 26.00 26.00 25.40 25.68 0.4M
2022-03-22 25.00 25.98 24.61 25.69 0.8M
2022-03-21 25.03 25.95 25.00 25.43 0.7M
2022-03-18 24.74 25.48 24.59 25.03 0.9M
2022-03-17 24.08 25.33 24.08 24.68 1.0M
2022-03-16 23.50 24.11 22.60 23.89 0.6M
2022-03-15 24.59 25.06 23.49 23.49 0.7M
2022-03-14 25.89 25.89 25.01 25.04 0.4M
2022-03-11 25.84 25.99 24.77 25.98 0.8M
2022-03-10 25.95 26.55 25.61 25.76 0.5M
2022-03-09 26.78 26.95 24.44 25.48 0.9M
2022-03-08 27.50 27.72 26.27 26.28 0.7M
2022-03-07 28.25 28.28 27.13 27.42 0.7M
2022-03-04 29.04 29.33 28.10 28.24 1.1M
2022-03-03 29.12 31.30 29.12 29.40 1.4M
2022-03-02 29.39 29.39 28.88 29.04 0.4M
2022-03-01 29.19 29.63 29.11 29.41 0.4M
2022-02-28 29.88 29.96 28.87 29.19 0.5M
2022-02-25 30.11 30.68 29.60 29.89 0.7M
2022-02-24 30.83 31.37 29.31 29.85 1.1M
2022-02-23 31.97 31.97 30.38 30.90 1.1M
2022-02-22 30.52 30.90 29.80 30.67 0.4M
2022-02-21 30.69 30.74 30.10 30.67 0.4M
2022-02-18 30.79 31.22 30.45 30.70 0.4M
2022-02-17 31.13 31.80 30.80 30.91 0.6M
2022-02-16 30.26 31.93 30.00 31.13 0.9M
2022-02-15 29.70 30.24 29.27 30.03 0.7M
2022-02-14 31.75 31.75 29.52 29.70 0.8M
2022-02-11 31.40 31.89 30.92 31.15 0.4M
2022-02-10 31.31 31.85 30.89 31.40 0.8M
2022-02-09 31.00 32.50 30.18 31.36 1.1M
2022-02-08 30.28 30.60 29.93 30.58 0.7M
2022-02-07 29.60 30.27 29.35 30.00 0.8M
2022-01-28 29.62 29.81 29.08 29.27 0.3M
2022-01-27 30.77 30.80 29.05 29.50 0.6M
2022-01-26 30.17 30.41 29.31 30.07 0.5M
2022-01-25 30.54 30.73 29.42 30.17 0.5M
2022-01-24 30.74 31.18 30.08 30.54 1.1M
2022-01-21 32.26 32.26 30.65 30.74 0.6M
2022-01-20 31.90 32.66 31.41 32.21 0.8M
2022-01-19 31.50 32.69 31.50 31.95 1.1M
2022-01-18 32.40 32.40 31.35 31.76 0.7M
2022-01-17 31.90 32.73 31.67 32.18 1.1M
2022-01-14 33.02 33.90 31.56 31.81 1.4M
2022-01-13 33.92 33.94 32.90 33.02 0.6M
2022-01-12 33.60 34.27 33.47 33.90 0.7M
2022-01-11 33.94 34.60 33.34 33.56 0.5M
2022-01-10 33.56 34.10 33.13 33.91 0.5M
2022-01-07 34.92 34.92 32.92 33.18 0.7M
2022-01-06 33.00 34.94 32.90 34.17 0.7M
2022-01-05 34.29 34.62 32.80 33.01 0.8M
2022-01-04 34.10 34.64 33.38 34.41 0.8M