Red Avenue New Materials Group Co., Ltd.
銘柄コード：取扱いなし

ティッカー：603650

  • 株価 (CNY)
    48.850
  • 前日比
    +0.030 (+0.06%)
  • 出来高
    5,387,264

  • 2026/04/03
    15:00
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/04/03 49.200 49.560 48.770 48.850 5,387,264 264,487,726
2026/04/02 50.000 50.110 48.360 48.820 5,293,046 261,066,261
2026/04/01 50.360 50.550 49.710 50.250 5,735,133 288,004,041
2026/03/31 50.650 50.650 49.100 49.150 6,419,557 320,255,649
2026/03/30 49.680 50.980 49.680 50.740 6,653,974 334,495,272
2026/03/27 48.610 51.000 48.510 50.510 8,578,729 425,998,235
2026/03/26 50.000 50.260 48.960 49.250 5,949,447 295,196,686
2026/03/25 49.800 50.980 49.600 50.300 9,336,055 468,389,879
2026/03/24 48.970 49.000 47.080 48.410 8,004,508 387,138,029
2026/03/23 49.520 50.080 47.750 48.000 9,981,133 487,453,582
2026/03/20 52.320 52.560 50.460 50.490 7,414,905 381,552,474
2026/03/19 52.350 52.780 51.590 51.850 7,863,632 410,029,431
2026/03/18 52.430 53.380 51.910 53.220 7,723,527 407,300,196
2026/03/17 54.900 55.130 52.030 52.080 9,760,115 522,507,756
2026/03/16 54.500 54.900 52.660 54.900 10,851,036 588,560,192
2026/03/13 54.160 56.200 54.150 55.080 10,355,582 568,495,562
2026/03/12 55.080 55.720 54.230 54.780 8,699,639 478,066,912
2026/03/11 55.870 56.990 54.900 55.080 10,017,598 558,080,384
2026/03/10 54.740 55.560 54.330 55.540 10,318,550 567,958,788
2026/03/09 55.010 55.060 52.580 53.670 13,143,717 710,812,215
2026/03/06 56.180 56.850 55.880 56.220 6,791,342 382,233,706
2026/03/05 57.390 57.950 56.180 56.630 10,115,176 576,944,351
2026/03/04 56.010 57.950 55.910 56.240 12,695,041 717,618,930
2026/03/03 59.910 60.980 56.710 56.780 19,300,009 1,130,884,027
2026/03/02 58.540 61.310 58.510 60.000 16,123,986 960,828,325
2026/02/27 61.200 61.280 59.880 60.220 16,691,691 1,012,267,600
2026/02/26 61.000 62.400 60.520 61.930 20,216,019 1,242,527,067
2026/02/25 60.800 61.980 59.820 61.330 21,143,671 1,289,393,916
2026/02/24 58.920 62.370 57.380 61.590 26,111,516 1,568,388,208
2026/02/13 57.570 59.970 57.110 58.910 17,416,527 1,016,951,011
2026/02/12 57.650 58.550 57.070 57.720 10,656,941 615,411,700
2026/02/11 57.510 59.460 57.500 57.700 12,234,157 710,101,057
2026/02/10 58.000 60.280 57.680 58.590 19,037,041 1,116,284,491
2026/02/09 57.500 58.500 56.220 58.250 22,498,606 1,296,313,431
2026/02/06 54.030 56.000 54.010 55.550 10,745,881 589,922,002
2026/02/05 55.300 55.600 53.800 54.770 11,000,127 603,549,468
2026/02/04 55.480 56.070 54.830 55.720 9,838,737 546,295,871
2026/02/03 55.000 56.190 54.910 55.980 13,371,170 742,367,358
2026/02/02 56.410 57.350 54.180 54.210 15,219,605 845,258,812
2026/01/30 56.800 58.150 55.220 56.950 17,605,725 999,653,065
2026/01/29 58.500 59.730 57.110 57.110 17,615,745 1,023,694,981
2026/01/28 59.500 60.740 58.300 59.490 20,652,336 1,228,968,884
2026/01/27 58.550 60.610 57.020 59.520 19,034,899 1,121,631,423
2026/01/26 60.950 61.450 58.900 59.040 23,887,873 1,435,302,849
2026/01/23 60.200 63.100 58.160 61.890 40,327,324 2,453,413,573
2026/01/22 63.000 63.100 59.860 60.900 27,609,540 1,703,922,761
2026/01/21 61.500 64.170 60.000 62.680 36,837,053 2,287,120,528
2026/01/20 60.440 64.500 59.300 64.300 49,583,169 3,080,850,205
2026/01/19 63.220 64.380 60.120 60.450 31,229,805 1,937,575,176
2026/01/16 62.590 64.770 61.300 62.360 53,999,839 3,388,759,896
2026/01/15 53.550 59.960 53.510 59.960 39,433,418 2,237,649,304
2026/01/14 53.300 56.340 53.300 54.510 32,907,636 1,788,941,362
2026/01/13 56.800 59.960 53.510 53.800 47,160,827 2,641,831,626
2026/01/12 55.980 57.580 55.600 56.660 39,133,126 2,209,260,628
2026/01/09 56.600 58.660 54.700 57.620 68,600,088 3,903,002,006
2026/01/08 55.690 56.730 54.680 56.730 62,762,743 3,512,046,191
2026/01/07 51.570 51.570 51.570 51.570 12,037,037 620,749,998
2026/01/06 45.200 46.880 45.020 46.880 27,193,492 1,250,764,664
2026/01/05 44.130 45.700 44.130 45.300 16,405,306 735,203,788
2025/12/31 44.760 45.170 44.100 44.140 11,712,975 521,725,188
2025/12/30 44.170 44.800 44.010 44.450 12,761,259 566,057,546
2025/12/29 45.650 45.880 44.200 44.450 19,612,055 883,425,017
2025/12/26 47.310 47.310 45.880 46.080 19,942,055 930,197,155
2025/12/25 47.000 47.890 45.920 47.610 21,414,312 1,008,721,166
2025/12/24 46.480 47.580 46.000 47.030 21,498,933 1,005,558,843
2025/12/23 46.070 47.430 45.960 46.440 23,124,840 1,074,726,939
2025/12/22 44.690 47.130 44.690 46.480 26,068,446 1,192,566,233
2025/12/19 45.620 46.350 44.530 44.680 19,246,621 871,775,698
2025/12/18 45.820 47.080 45.320 45.580 19,565,809 899,048,923
2025/12/17 47.440 47.490 44.700 46.680 28,741,775 1,338,720,025
2025/12/16 49.000 49.290 46.050 47.000 38,079,308 1,821,523,698
2025/12/15 46.600 51.170 46.060 49.300 44,480,143 2,147,612,504
2025/12/12 45.350 46.990 44.930 46.650 35,532,426 1,633,780,947
2025/12/11 45.120 46.500 44.150 45.250 28,667,285 1,297,337,982
2025/12/10 44.420 45.250 44.040 44.910 20,976,124 936,688,817
2025/12/09 44.410 45.390 43.700 44.690 29,113,924 1,296,952,529
2025/12/08 42.950 44.380 42.740 44.090 25,354,018 1,103,913,943
2025/12/05 43.010 43.070 42.100 42.740 18,513,979 791,102,322
2025/12/04 44.000 44.270 42.730 43.220 19,371,603 843,730,168
2025/12/03 45.360 45.360 43.410 44.500 35,786,120 1,598,118,653
2025/12/02 42.430 46.710 42.200 45.350 55,129,428 2,435,204,658
2025/12/01 39.580 42.680 39.180 42.660 36,033,999 1,478,294,808
2025/11/28 39.010 40.450 38.700 39.610 15,724,956 620,231,577
2025/11/27 40.340 40.940 39.450 39.460 21,294,871 852,806,346
2025/11/26 41.500 41.590 39.980 40.310 26,271,048 1,073,040,955
2025/11/25 43.000 43.000 41.000 42.450 34,499,156 1,461,470,496
2025/11/24 42.870 44.480 42.080 43.810 42,366,310 1,834,884,886
2025/11/21 41.090 44.000 41.090 42.870 47,021,807 1,987,259,118
2025/11/20 42.140 43.560 41.120 41.700 38,845,421 1,636,557,586
2025/11/19 38.650 42.220 38.520 40.920 36,152,700 1,448,909,834
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。