CETC Cyberspace Security Technology Co Ltd (002268)

002268
🏛️ 中国 →
17.43
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 53.26 56.85 52.40 55.94 23.4M
2021-12-30 54.90 55.80 53.22 53.25 14.1M
2021-12-29 54.20 54.63 53.17 54.36 12.6M
2021-12-28 53.45 56.20 52.52 54.63 19.0M
2021-12-27 53.03 55.00 53.03 53.40 15.2M
2021-12-24 52.60 53.65 51.07 53.46 15.2M
2021-12-23 50.46 54.30 49.76 52.60 24.8M
2021-12-22 50.40 50.79 49.00 49.87 13.3M
2021-12-21 51.05 51.88 50.36 50.42 11.2M
2021-12-20 50.96 52.39 50.20 51.51 15.0M
2021-12-17 52.09 52.60 50.58 51.26 16.2M
2021-12-16 54.88 56.45 51.72 51.99 24.8M
2021-12-15 54.73 58.05 54.40 55.98 22.9M
2021-12-14 53.66 56.08 52.67 54.40 18.7M
2021-12-13 53.96 54.89 51.18 54.08 22.7M
2021-12-10 54.50 54.95 52.77 53.77 18.5M
2021-12-09 55.48 55.93 53.96 54.89 17.0M
2021-12-08 52.98 55.50 52.80 54.95 16.8M
2021-12-07 52.90 53.75 50.99 52.56 15.4M
2021-12-06 53.26 54.78 52.80 53.03 11.8M
2021-12-03 54.21 55.26 53.00 53.79 12.0M
2021-12-02 55.34 55.98 53.44 54.88 13.6M
2021-12-01 57.00 57.00 54.05 55.32 15.5M
2021-11-30 56.75 58.22 55.75 56.89 19.8M
2021-11-29 58.36 58.37 55.00 56.24 22.6M
2021-11-26 55.60 60.35 54.60 59.49 30.1M
2021-11-25 54.35 57.32 52.50 55.25 39.1M
2021-11-24 62.00 62.31 55.46 55.46 32.4M
2021-11-23 61.02 61.68 60.20 61.62 14.7M
2021-11-22 61.25 62.20 58.00 60.90 17.2M
2021-11-19 60.69 62.72 60.00 61.00 13.1M
2021-11-18 60.50 62.00 59.15 59.63 13.2M
2021-11-17 58.85 61.28 57.85 60.90 16.7M
2021-11-16 60.29 61.47 59.33 59.83 17.1M
2021-11-15 63.11 64.57 58.66 59.96 26.1M
2021-11-12 56.69 62.36 55.94 62.36 30.0M
2021-11-11 57.07 57.72 55.68 56.69 17.3M
2021-11-10 55.90 58.96 54.88 56.60 31.2M
2021-11-09 50.81 55.90 50.77 55.90 31.0M
2021-11-08 48.40 51.12 47.47 50.82 20.3M
2021-11-05 48.00 50.25 47.50 48.26 18.2M
2021-11-04 50.33 50.94 46.79 48.32 29.5M
2021-11-03 49.78 52.00 48.97 50.19 15.5M
2021-11-02 49.43 51.99 48.51 49.78 18.9M
2021-11-01 53.98 53.98 48.20 49.89 35.9M
2021-10-29 47.84 52.56 46.77 52.28 33.4M
2021-10-28 49.00 49.70 47.50 47.78 14.8M
2021-10-27 46.35 50.60 45.80 49.36 29.9M
2021-10-26 45.66 48.18 45.30 46.34 17.5M
2021-10-25 44.73 46.39 44.40 45.66 12.9M
2021-10-22 44.76 46.57 44.31 45.00 14.0M
2021-10-21 44.54 45.50 44.23 44.90 12.0M
2021-10-20 44.40 46.80 43.30 45.28 23.9M
2021-10-19 41.00 44.50 40.70 43.87 30.2M
2021-10-18 39.80 43.30 39.44 41.23 24.4M
2021-10-15 38.80 41.20 38.31 40.50 28.1M
2021-10-14 38.80 39.31 37.26 38.03 14.9M
2021-10-13 38.00 38.88 36.68 38.49 24.2M
2021-10-12 41.00 41.30 37.24 37.65 30.3M
2021-10-11 41.50 43.84 41.00 41.38 20.5M
2021-10-08 42.88 43.00 40.20 40.80 22.1M
2021-09-30 40.40 42.49 40.35 41.55 16.5M
2021-09-29 42.50 43.40 40.23 40.39 28.1M
2021-09-28 44.50 44.58 41.96 42.81 22.4M
2021-09-27 47.99 49.00 42.71 44.39 47.0M
2021-09-24 42.83 47.45 41.87 47.45 40.4M
2021-09-23 42.46 44.28 41.49 43.14 23.7M
2021-09-22 39.48 43.88 39.20 42.47 31.3M
2021-09-17 39.90 41.60 38.00 40.57 30.4M
2021-09-16 41.50 43.35 40.00 40.59 35.9M
2021-09-15 48.50 48.50 41.97 42.50 69.7M
2021-09-14 43.72 46.63 42.06 46.63 20.0M
2021-09-13 42.50 43.79 40.91 42.39 28.5M
2021-09-10 44.44 44.47 42.25 42.73 29.7M
2021-09-09 43.50 45.12 42.40 43.65 24.3M
2021-09-08 45.15 45.38 42.71 44.20 23.3M
2021-09-07 44.57 44.85 41.95 44.09 34.8M
2021-09-06 46.51 50.00 43.92 44.29 38.2M
2021-09-03 47.80 48.29 44.59 45.99 44.3M
2021-09-02 47.31 49.90 47.31 48.80 24.7M
2021-09-01 48.38 50.34 46.40 48.73 43.6M
2021-08-31 49.50 49.98 47.58 48.39 37.7M
2021-08-30 51.06 51.06 47.15 50.00 61.8M
2021-08-27 42.00 46.42 42.00 46.42 19.0M
2021-08-26 42.50 44.50 41.40 42.20 38.9M
2021-08-25 39.00 42.72 38.68 41.80 50.4M
2021-08-24 34.50 38.84 33.60 38.84 49.0M
2021-08-23 33.27 35.70 33.27 35.31 39.4M
2021-08-20 32.30 33.48 31.66 32.77 20.9M
2021-08-19 31.50 33.16 30.67 32.32 26.3M
2021-08-18 31.33 32.60 30.66 31.84 24.3M
2021-08-17 32.24 33.50 30.80 31.66 32.5M
2021-08-16 32.25 34.25 32.14 32.32 28.6M
2021-08-13 34.00 34.30 32.40 32.79 38.7M
2021-08-12 33.38 36.21 33.38 34.00 44.5M
2021-08-11 33.67 34.13 32.00 33.53 43.5M
2021-08-10 31.00 34.50 30.33 32.83 89.7M
2021-08-09 31.52 31.52 30.20 31.52 52.0M
2021-08-06 27.38 28.91 26.93 28.65 32.9M
2021-08-05 27.00 27.55 26.31 27.10 18.9M
2021-08-04 26.68 27.50 26.30 27.29 34.7M
2021-08-03 28.18 28.31 26.60 27.10 29.9M
2021-08-02 28.50 29.05 27.67 28.48 26.3M
2021-07-30 29.30 29.46 27.30 28.06 36.9M
2021-07-29 28.02 30.20 28.02 29.27 35.0M
2021-07-28 27.58 29.50 27.56 27.91 30.8M
2021-07-27 28.47 30.45 28.09 28.67 51.0M
2021-07-26 28.35 29.50 27.58 28.37 27.1M
2021-07-23 29.06 29.28 27.70 28.15 26.5M
2021-07-22 28.60 29.80 28.00 28.65 51.7M
2021-07-21 25.02 27.23 24.48 27.23 39.0M
2021-07-20 25.26 25.62 24.39 24.75 31.2M
2021-07-19 25.79 26.99 25.50 25.87 40.4M
2021-07-16 25.80 27.27 25.45 25.79 46.0M
2021-07-15 25.08 26.53 24.43 25.98 81.8M
2021-07-14 22.00 24.23 21.76 24.23 63.9M
2021-07-13 23.07 23.07 21.80 22.03 69.4M
2021-07-12 19.38 20.97 19.19 20.97 28.0M
2021-07-09 19.29 19.46 18.91 19.06 7.5M
2021-07-08 19.25 19.56 19.06 19.34 7.3M
2021-07-07 19.10 19.31 18.75 19.25 8.2M
2021-07-06 19.01 19.37 18.95 19.16 6.2M
2021-07-05 18.93 19.45 18.82 19.30 9.7M
2021-07-02 19.10 19.10 18.68 18.80 6.1M
2021-07-01 19.52 19.70 18.93 18.94 7.4M
2021-06-30 18.93 19.77 18.90 19.48 8.8M
2021-06-29 19.29 19.45 18.78 18.93 10.7M
2021-06-28 19.23 19.47 19.00 19.34 6.3M
2021-06-25 19.38 19.48 18.65 19.20 14.0M
2021-06-24 20.51 20.70 19.18 19.28 17.7M
2021-06-23 19.85 20.42 19.70 20.09 8.6M
2021-06-22 20.07 20.13 19.77 19.90 8.1M
2021-06-21 19.75 20.34 19.64 20.22 10.5M
2021-06-18 19.94 19.98 19.51 19.75 9.2M
2021-06-17 19.74 20.12 19.61 20.08 8.2M
2021-06-16 19.99 20.20 19.67 19.74 9.5M
2021-06-15 20.20 20.40 19.79 20.21 11.6M
2021-06-11 20.49 20.50 19.90 20.10 18.9M
2021-06-10 20.10 20.78 19.85 20.63 21.6M
2021-06-09 19.89 20.09 19.56 19.98 8.4M
2021-06-08 20.26 20.26 19.78 19.85 11.1M
2021-06-07 19.66 20.58 19.66 20.08 15.7M
2021-06-04 19.27 19.98 19.17 19.67 10.1M
2021-06-03 19.74 20.09 19.33 19.35 13.8M
2021-06-02 20.46 20.68 19.56 19.59 21.0M
2021-06-01 20.30 20.75 19.93 20.42 22.2M
2021-05-31 19.04 20.45 19.02 20.33 28.1M
2021-05-28 18.37 18.92 18.20 18.87 19.8M
2021-05-27 17.31 18.58 17.31 18.38 18.7M
2021-05-26 17.38 17.48 17.28 17.31 5.2M
2021-05-25 17.33 17.41 17.18 17.36 4.8M
2021-05-24 17.12 17.39 17.05 17.30 5.1M
2021-05-21 16.99 17.40 16.99 17.20 6.6M
2021-05-20 16.89 17.10 16.81 16.95 4.5M
2021-05-19 17.01 17.08 16.81 16.88 3.6M
2021-05-18 17.00 17.06 16.71 16.91 4.6M
2021-05-17 17.22 17.22 16.92 16.98 4.4M
2021-05-14 17.08 17.22 16.81 17.19 5.4M
2021-05-13 17.09 17.28 17.01 17.08 3.7M
2021-05-12 17.30 17.39 17.08 17.19 3.9M
2021-05-11 17.27 17.44 17.03 17.28 5.7M
2021-05-10 16.99 17.37 16.88 17.26 5.4M
2021-05-07 16.75 17.05 16.73 16.91 4.4M
2021-05-06 17.12 17.12 16.55 16.65 6.3M
2021-04-30 17.00 17.21 16.75 17.01 4.1M
2021-04-29 17.09 17.21 17.01 17.03 3.4M
2021-04-28 17.49 17.49 16.97 17.08 5.8M
2021-04-27 17.91 18.08 17.54 17.55 4.9M
2021-04-26 17.79 18.28 17.65 17.90 6.9M
2021-04-23 18.00 18.04 17.49 17.73 7.0M
2021-04-22 18.05 18.10 17.88 17.99 5.5M
2021-04-21 18.32 18.44 18.00 18.09 5.0M
2021-04-20 18.35 18.54 18.20 18.20 6.2M
2021-04-19 18.40 18.51 18.27 18.42 8.4M
2021-04-16 18.19 18.55 18.03 18.53 8.4M
2021-04-15 18.33 18.60 18.16 18.20 8.1M
2021-04-14 17.96 18.47 17.96 18.44 10.2M
2021-04-13 17.44 18.08 17.35 17.96 9.5M
2021-04-12 17.64 17.80 17.30 17.46 5.4M
2021-04-09 17.82 17.89 17.58 17.64 2.9M
2021-04-08 17.78 17.86 17.67 17.86 4.7M
2021-04-07 17.82 18.16 17.75 17.86 6.3M
2021-04-06 17.90 17.92 17.69 17.82 3.5M
2021-04-02 17.99 18.07 17.86 17.90 4.0M
2021-04-01 17.90 18.00 17.70 17.96 4.6M
2021-03-31 17.74 18.10 17.70 17.93 5.0M
2021-03-30 17.91 17.93 17.72 17.74 5.0M
2021-03-29 18.01 18.18 17.82 17.91 6.5M
2021-03-26 17.70 17.99 17.58 17.84 7.1M
2021-03-25 17.36 18.25 17.34 17.92 11.8M
2021-03-24 17.37 17.54 17.27 17.43 3.9M
2021-03-23 17.28 17.67 17.17 17.45 6.6M
2021-03-22 17.25 17.45 17.21 17.32 4.0M
2021-03-19 17.17 17.46 17.02 17.30 5.0M
2021-03-18 17.51 17.58 17.18 17.23 5.9M
2021-03-17 17.68 17.69 17.30 17.51 6.0M
2021-03-16 16.68 17.86 16.65 17.58 9.0M
2021-03-15 16.61 16.85 16.55 16.68 3.7M
2021-03-12 17.12 17.17 16.51 16.61 6.3M
2021-03-11 17.01 17.25 16.93 17.09 5.0M
2021-03-10 17.30 17.50 17.00 17.02 5.3M
2021-03-09 17.82 17.82 16.78 17.15 9.1M
2021-03-08 17.42 17.85 17.29 17.80 9.8M
2021-03-05 17.29 17.39 17.16 17.39 5.5M
2021-03-04 17.16 17.37 17.02 17.30 5.9M
2021-03-03 17.02 17.25 16.99 17.18 4.9M
2021-03-02 17.22 17.25 16.94 17.02 5.6M
2021-03-01 17.17 17.44 17.08 17.19 7.3M
2021-02-26 16.95 17.28 16.88 17.11 9.3M
2021-02-25 17.10 17.32 16.73 16.88 6.0M
2021-02-24 16.73 17.03 16.62 16.95 6.3M
2021-02-23 16.71 16.91 16.55 16.68 5.8M
2021-02-22 17.08 17.22 16.83 16.84 8.7M
2021-02-19 16.64 16.95 16.50 16.94 7.3M
2021-02-18 16.12 16.84 16.12 16.64 10.0M
2021-02-10 15.96 16.00 15.75 15.88 6.4M
2021-02-09 15.83 15.99 15.53 15.85 6.8M
2021-02-08 15.90 16.41 15.66 15.70 6.9M
2021-02-05 15.88 16.13 15.71 15.80 6.0M
2021-02-04 16.05 16.16 15.50 15.71 8.8M
2021-02-03 16.70 16.75 16.06 16.06 9.6M
2021-02-02 16.68 16.83 16.55 16.68 8.8M
2021-02-01 16.95 17.23 16.53 16.67 8.0M
2021-01-29 17.61 17.69 16.00 16.97 13.7M
2021-01-28 18.06 18.85 17.60 17.63 13.6M
2021-01-27 18.58 19.01 18.16 18.27 15.3M
2021-01-26 19.60 19.60 18.58 18.66 33.3M
2021-01-25 16.91 18.24 16.91 18.24 20.0M
2021-01-22 17.00 17.02 16.42 16.58 6.2M
2021-01-21 17.13 17.21 16.89 16.95 6.4M
2021-01-20 17.42 17.42 17.03 17.14 5.6M
2021-01-19 17.02 17.45 16.96 17.43 8.2M
2021-01-18 16.86 17.18 16.86 17.07 6.3M
2021-01-15 17.14 17.34 17.01 17.03 5.7M
2021-01-14 16.90 17.40 16.86 17.13 9.2M
2021-01-13 16.72 16.94 16.46 16.78 7.0M
2021-01-12 16.50 16.80 16.40 16.73 6.5M
2021-01-11 16.96 17.24 16.51 16.62 8.0M
2021-01-08 16.58 17.23 16.46 17.12 8.2M
2021-01-07 16.90 16.94 16.31 16.60 8.4M
2021-01-06 17.20 17.20 16.76 16.99 6.6M
2021-01-05 16.81 17.26 16.79 17.02 7.5M
2021-01-04 16.78 16.99 16.62 16.91 7.8M