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
2022-12-30 30.55 30.97 30.38 30.53 10.4M
2022-12-29 30.10 31.37 30.03 30.68 17.7M
2022-12-28 30.70 30.77 29.83 30.01 13.5M
2022-12-27 30.95 31.18 30.38 30.67 9.1M
2022-12-26 30.87 31.35 30.79 30.95 8.5M
2022-12-23 30.59 31.34 30.44 30.81 8.2M
2022-12-22 31.44 31.70 30.50 30.70 9.0M
2022-12-21 31.51 31.85 30.70 31.23 11.1M
2022-12-20 32.90 33.07 31.49 31.80 11.1M
2022-12-19 33.31 33.43 32.00 32.25 10.9M
2022-12-16 33.68 33.72 32.90 33.18 10.3M
2022-12-15 33.21 34.55 32.89 33.84 16.1M
2022-12-14 32.99 34.10 32.99 33.26 21.1M
2022-12-13 35.35 35.64 32.75 32.84 28.0M
2022-12-12 34.18 36.08 34.12 35.69 25.7M
2022-12-09 34.35 34.55 33.90 34.03 14.4M
2022-12-08 34.80 35.00 34.22 34.53 12.4M
2022-12-07 35.56 35.59 34.66 34.97 16.9M
2022-12-06 36.11 36.49 35.46 35.62 14.6M
2022-12-05 36.69 36.85 35.73 36.21 16.7M
2022-12-02 36.85 37.69 36.19 36.33 20.7M
2022-12-01 35.30 37.40 35.00 37.10 30.5M
2022-11-30 34.69 35.50 34.11 35.23 16.2M
2022-11-29 34.34 35.12 34.05 34.85 20.9M
2022-11-28 34.70 35.50 33.75 34.32 26.8M
2022-11-25 37.50 37.57 35.75 35.77 20.4M
2022-11-24 39.01 39.39 37.60 37.71 27.2M
2022-11-23 39.39 40.30 38.18 39.38 32.9M
2022-11-22 39.00 41.00 38.30 39.50 49.9M
2022-11-21 38.01 38.59 36.81 37.98 24.2M
2022-11-18 40.00 40.15 38.20 38.27 42.3M
2022-11-17 36.67 39.61 36.08 39.61 53.4M
2022-11-16 36.01 37.38 35.69 36.01 23.0M
2022-11-15 35.65 37.54 35.50 36.50 33.2M
2022-11-14 35.59 36.35 35.13 35.84 23.3M
2022-11-11 37.40 37.80 35.10 35.91 33.4M
2022-11-10 38.01 39.20 36.65 36.73 29.7M
2022-11-09 38.06 39.58 36.70 38.50 30.8M
2022-11-08 37.55 38.89 36.90 38.81 34.6M
2022-11-07 39.12 40.65 37.40 37.59 35.1M
2022-11-04 39.38 39.39 38.20 39.07 32.2M
2022-11-03 38.61 40.86 37.81 39.78 43.9M
2022-11-02 37.00 40.42 36.50 39.29 52.4M
2022-11-01 37.33 38.38 36.36 37.80 59.3M
2022-10-31 33.70 36.32 33.33 36.32 34.7M
2022-10-28 33.60 35.26 32.70 33.02 39.1M
2022-10-27 32.21 35.50 32.21 33.72 53.9M
2022-10-26 30.28 32.95 29.90 32.46 48.5M
2022-10-25 30.59 30.85 29.34 29.95 22.3M
2022-10-24 30.80 32.13 30.64 30.90 26.1M
2022-10-21 31.37 31.58 30.16 30.66 18.8M
2022-10-20 30.93 32.43 30.52 31.31 25.0M
2022-10-19 31.05 31.56 30.36 31.09 19.1M
2022-10-18 31.69 31.88 31.22 31.40 19.7M
2022-10-17 30.50 32.20 30.23 31.94 30.1M
2022-10-14 30.81 30.90 30.18 30.49 26.4M
2022-10-13 30.10 31.47 29.88 31.12 30.5M
2022-10-12 28.44 30.00 28.16 29.91 24.9M
2022-10-11 27.42 29.16 27.40 28.37 22.9M
2022-10-10 27.72 28.15 26.62 27.35 23.0M
2022-09-30 28.35 28.43 27.50 27.50 9.5M
2022-09-29 29.08 29.24 28.13 28.27 10.6M
2022-09-28 29.58 29.92 28.57 28.57 11.6M
2022-09-27 29.09 30.08 28.88 29.78 14.1M
2022-09-26 29.15 29.64 28.60 28.83 8.9M
2022-09-23 30.25 30.47 29.05 29.55 11.0M
2022-09-22 30.36 30.84 29.93 30.30 11.7M
2022-09-21 30.18 30.65 28.70 30.49 21.6M
2022-09-20 30.69 31.00 29.76 30.25 14.4M
2022-09-19 31.48 31.64 30.02 30.42 18.5M
2022-09-16 31.20 32.80 31.20 31.53 16.0M
2022-09-15 32.98 33.25 31.16 31.35 15.2M
2022-09-14 32.49 33.32 32.30 32.95 8.9M
2022-09-13 33.53 34.07 33.20 33.36 7.1M
2022-09-09 33.33 33.60 32.88 33.45 6.0M
2022-09-08 34.13 34.28 33.25 33.30 8.8M
2022-09-07 33.88 34.79 33.68 34.15 10.2M
2022-09-06 33.45 34.03 32.72 33.92 10.4M
2022-09-05 33.66 33.67 32.51 33.15 10.8M
2022-09-02 33.47 34.16 33.30 33.66 8.5M
2022-09-01 33.64 34.60 33.46 33.51 8.9M
2022-08-31 34.74 35.08 33.50 33.61 11.7M
2022-08-30 35.10 35.30 34.59 34.93 6.4M
2022-08-29 33.07 35.46 33.07 35.27 14.2M
2022-08-26 35.78 35.87 33.81 34.20 15.2M
2022-08-25 34.80 35.86 34.60 35.40 9.9M
2022-08-24 37.06 37.06 34.72 34.98 16.7M
2022-08-23 36.70 37.50 36.22 37.08 12.6M
2022-08-22 35.20 36.80 34.63 36.38 13.7M
2022-08-19 36.25 37.28 35.38 35.50 17.3M
2022-08-18 36.47 36.75 36.17 36.22 13.0M
2022-08-17 37.22 37.54 36.40 36.59 17.5M
2022-08-16 36.91 38.78 36.75 37.42 19.8M
2022-08-15 38.20 38.20 35.70 37.13 36.3M
2022-08-12 41.50 41.54 38.00 38.26 40.8M
2022-08-11 41.99 42.29 40.71 41.70 15.9M
2022-08-10 43.15 43.66 41.87 42.00 18.7M
2022-08-09 42.90 45.46 42.05 43.94 21.8M
2022-08-08 42.88 43.37 41.57 43.05 12.6M
2022-08-05 41.35 43.11 41.35 43.07 13.6M
2022-08-04 42.50 42.77 40.30 41.30 14.5M
2022-08-03 42.10 44.08 42.05 42.44 18.4M
2022-08-02 43.77 43.77 41.05 41.90 18.4M
2022-08-01 43.30 44.96 42.42 43.63 11.3M
2022-07-29 44.40 44.67 42.80 43.85 13.7M
2022-07-28 45.99 46.26 44.31 44.45 14.4M
2022-07-27 44.88 46.58 44.31 45.94 16.1M
2022-07-26 43.80 44.99 43.52 44.68 9.9M
2022-07-25 46.00 46.20 43.40 43.91 15.2M
2022-07-22 43.29 46.46 42.71 46.07 26.2M
2022-07-21 43.50 44.44 43.09 43.09 10.2M
2022-07-20 44.75 45.00 43.30 43.51 12.2M
2022-07-19 43.25 45.19 42.30 44.75 15.1M
2022-07-18 44.37 44.37 42.56 43.16 16.8M
2022-07-15 46.53 46.53 44.00 44.37 19.3M
2022-07-14 46.44 47.74 46.00 46.74 11.1M
2022-07-13 46.00 47.28 45.45 46.20 12.7M
2022-07-12 47.46 48.50 45.15 46.09 16.7M
2022-07-11 48.58 49.90 47.50 48.07 25.8M
2022-07-08 46.49 48.36 45.90 46.92 28.7M
2022-07-07 43.17 45.99 42.30 45.62 23.3M
2022-07-06 44.00 44.80 42.60 43.60 13.2M
2022-07-05 45.09 45.50 42.60 43.98 20.8M
2022-07-04 46.66 47.46 44.64 45.68 32.4M
2022-07-01 43.10 44.89 42.00 44.04 16.4M
2022-06-30 44.29 44.30 42.80 42.91 12.8M
2022-06-29 43.32 45.51 42.30 43.30 27.4M
2022-06-28 41.50 45.28 40.18 43.65 31.7M
2022-06-27 40.08 41.66 38.20 41.40 28.1M
2022-06-24 40.48 41.20 39.76 40.13 19.4M
2022-06-23 40.48 41.28 39.77 40.93 29.1M
2022-06-22 39.50 40.00 38.60 39.00 14.9M
2022-06-21 40.92 40.92 38.17 39.00 19.6M
2022-06-20 39.60 41.41 39.50 40.80 20.6M
2022-06-17 40.55 41.00 39.33 40.00 20.4M
2022-06-16 39.78 41.55 39.20 39.20 33.8M
2022-06-15 38.32 40.63 38.32 39.61 32.3M
2022-06-14 37.70 38.14 35.40 36.94 20.2M
2022-06-13 36.88 38.91 36.60 38.15 26.1M
2022-06-10 34.93 37.18 34.29 36.88 20.6M
2022-06-09 36.35 36.70 34.68 34.95 15.7M
2022-06-08 35.90 37.40 35.44 36.45 18.5M
2022-06-07 36.01 36.68 35.19 36.28 14.1M
2022-06-06 36.10 37.00 35.72 36.38 18.6M
2022-06-02 35.53 36.10 35.08 35.93 12.6M
2022-06-01 36.12 36.47 35.05 35.90 14.8M
2022-05-31 33.22 36.12 32.69 35.88 30.5M
2022-05-30 33.21 33.75 32.21 33.19 13.5M
2022-05-27 33.79 34.56 32.42 33.07 18.0M
2022-05-26 33.60 33.83 32.00 32.94 20.7M
2022-05-25 34.00 34.56 33.53 33.94 11.0M
2022-05-24 36.00 36.05 33.50 33.79 14.7M
2022-05-23 36.49 36.49 35.61 36.03 6.7M
2022-05-20 35.25 36.50 35.25 36.02 13.1M
2022-05-19 34.53 35.50 34.39 35.22 12.4M
2022-05-18 35.39 36.21 35.20 35.43 13.4M
2022-05-17 36.00 36.94 34.50 35.09 17.5M
2022-05-16 33.71 36.14 33.71 35.18 22.9M
2022-05-13 33.37 34.18 33.02 33.35 11.9M
2022-05-12 32.80 34.40 32.60 33.37 18.3M
2022-05-11 32.00 34.24 31.89 32.81 18.2M
2022-05-10 30.05 32.50 29.80 32.24 17.2M
2022-05-09 31.10 31.96 30.50 30.95 13.2M
2022-05-06 31.50 33.50 31.30 31.76 16.1M
2022-05-05 32.79 33.76 31.00 32.81 25.6M
2022-04-29 29.80 31.99 28.41 31.85 28.2M
2022-04-28 31.03 31.49 28.80 29.09 27.0M
2022-04-27 28.99 31.40 28.99 31.10 30.7M
2022-04-26 29.80 31.30 28.69 28.69 47.2M
2022-04-25 33.33 33.33 31.88 31.88 16.1M
2022-04-22 39.50 39.61 35.42 35.42 22.6M
2022-04-21 39.91 40.31 39.27 39.36 10.4M
2022-04-20 41.53 42.08 39.90 40.28 11.8M
2022-04-19 41.63 42.80 40.40 40.96 10.6M
2022-04-18 40.19 43.09 39.08 41.74 15.4M
2022-04-15 40.00 40.23 38.99 39.52 8.2M
2022-04-14 39.16 40.60 38.30 40.57 11.8M
2022-04-13 41.39 41.72 39.00 39.30 12.7M
2022-04-12 41.50 42.35 41.18 41.82 8.7M
2022-04-11 43.80 43.80 41.05 41.62 12.2M
2022-04-08 44.30 44.70 42.71 43.97 9.6M
2022-04-07 45.00 46.00 44.26 44.45 8.8M
2022-04-06 46.95 47.19 44.67 45.51 13.6M
2022-04-01 45.16 47.70 45.00 47.19 19.3M
2022-03-31 45.14 46.00 43.60 45.41 14.6M
2022-03-30 42.80 45.58 42.61 45.38 20.7M
2022-03-29 41.65 43.33 40.90 42.52 13.2M
2022-03-28 44.60 44.60 41.44 41.90 14.7M
2022-03-25 46.33 47.16 44.51 44.76 10.2M
2022-03-24 46.85 47.00 45.77 46.29 8.9M
2022-03-23 47.02 49.00 46.71 46.74 16.2M
2022-03-22 45.70 47.44 44.83 47.38 16.4M
2022-03-21 44.70 46.58 44.34 45.70 14.4M
2022-03-18 45.10 45.66 42.50 44.77 21.5M
2022-03-17 44.00 47.80 43.49 45.62 28.4M
2022-03-16 42.70 43.78 39.89 43.68 19.1M
2022-03-15 41.89 43.56 41.50 41.61 16.7M
2022-03-14 43.58 44.73 42.39 42.39 14.8M
2022-03-11 41.85 44.99 39.94 44.88 22.4M
2022-03-10 43.23 43.79 41.70 42.68 11.9M
2022-03-09 42.47 42.66 39.00 42.28 12.9M
2022-03-08 43.68 44.29 41.60 42.30 13.0M
2022-03-07 44.58 44.58 43.00 43.70 8.9M
2022-03-04 44.23 45.76 43.88 44.59 13.8M
2022-03-03 46.81 46.90 44.48 44.51 12.6M
2022-03-02 46.90 47.28 45.90 46.80 12.5M
2022-03-01 45.65 46.79 44.83 46.79 16.5M
2022-02-28 45.35 46.44 43.93 45.65 16.2M
2022-02-25 44.86 45.83 44.08 44.80 17.2M
2022-02-24 45.65 46.38 41.95 43.45 29.5M
2022-02-23 44.56 47.24 43.64 45.93 32.5M
2022-02-22 40.11 45.00 39.91 44.43 43.3M
2022-02-21 40.88 41.77 40.37 40.91 17.3M
2022-02-18 40.08 41.37 39.63 40.40 15.7M
2022-02-17 39.00 41.30 38.88 40.10 19.8M
2022-02-16 40.66 40.87 39.00 39.59 18.6M
2022-02-15 38.78 40.71 38.30 39.88 18.4M
2022-02-14 38.21 39.18 36.99 38.89 17.6M
2022-02-11 39.07 39.56 38.18 38.67 14.3M
2022-02-10 41.08 41.08 38.97 39.46 15.9M
2022-02-09 39.63 42.03 39.30 41.10 24.8M
2022-02-08 39.53 39.80 37.80 39.06 16.7M
2022-02-07 40.56 41.16 38.88 39.53 17.2M
2022-01-28 41.98 42.47 40.01 40.42 16.5M
2022-01-27 43.21 43.79 40.97 41.14 20.9M
2022-01-26 44.14 44.65 42.44 43.62 17.8M
2022-01-25 45.66 46.12 43.69 44.14 12.3M
2022-01-24 45.14 47.60 45.10 45.69 14.1M
2022-01-21 46.70 47.58 45.90 46.01 10.9M
2022-01-20 49.15 49.35 46.43 46.96 15.8M
2022-01-19 48.62 49.70 47.80 48.60 10.9M
2022-01-18 47.88 52.08 47.64 49.20 21.3M
2022-01-17 46.58 49.64 45.41 48.30 21.6M
2022-01-14 45.40 46.30 44.01 45.80 14.0M
2022-01-13 48.39 48.80 44.80 45.00 23.4M
2022-01-12 46.06 46.88 45.22 46.37 15.7M
2022-01-11 46.82 48.20 45.36 46.41 16.4M
2022-01-10 46.30 46.79 44.18 46.04 23.9M
2022-01-07 47.33 47.94 46.18 46.58 14.0M
2022-01-06 47.65 48.28 45.46 47.40 25.0M
2022-01-05 53.00 53.50 47.64 47.64 31.9M
2022-01-04 55.80 56.12 51.49 52.93 29.8M