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
2023-12-29 22.17 22.51 22.08 22.46 6.7M
2023-12-28 21.39 22.30 21.23 22.16 10.3M
2023-12-27 21.48 21.69 21.21 21.41 6.4M
2023-12-26 22.07 22.10 21.40 21.48 7.4M
2023-12-25 22.21 22.56 22.06 22.07 5.0M
2023-12-22 22.45 22.73 22.00 22.22 7.5M
2023-12-21 22.25 22.90 22.20 22.52 8.0M
2023-12-20 22.99 23.18 22.30 22.35 7.9M
2023-12-19 23.17 23.38 22.83 23.00 7.3M
2023-12-18 23.60 23.88 23.15 23.19 7.2M
2023-12-15 23.96 24.15 23.59 23.71 8.0M
2023-12-14 24.27 24.55 23.95 23.96 7.6M
2023-12-13 24.56 24.67 24.10 24.11 9.6M
2023-12-12 24.55 24.64 24.35 24.56 12.3M
2023-12-11 23.82 24.53 23.56 24.47 13.7M
2023-12-08 23.60 24.42 23.52 23.97 14.7M
2023-12-07 23.40 23.73 23.13 23.60 8.7M
2023-12-06 23.42 23.77 23.27 23.53 7.5M
2023-12-05 24.30 24.30 23.46 23.46 11.8M
2023-12-04 23.92 24.82 23.80 24.38 18.4M
2023-12-01 22.90 23.91 22.80 23.76 13.9M
2023-11-30 23.16 23.31 22.76 22.90 8.9M
2023-11-29 23.71 23.71 23.10 23.10 12.7M
2023-11-28 23.93 23.99 23.33 23.71 12.4M
2023-11-27 24.21 24.44 23.62 23.81 23.8M
2023-11-24 25.81 25.90 24.30 24.59 38.2M
2023-11-23 24.01 25.95 24.01 25.40 47.1M
2023-11-22 23.92 24.08 23.60 23.61 6.3M
2023-11-21 24.25 24.33 23.86 23.92 7.9M
2023-11-20 23.73 24.32 23.63 24.12 8.2M
2023-11-17 23.73 23.87 23.56 23.73 5.3M
2023-11-16 23.90 24.14 23.73 23.77 7.2M
2023-11-15 24.23 24.25 23.83 24.02 8.1M
2023-11-14 23.65 24.12 23.62 23.99 9.8M
2023-11-13 23.24 23.83 23.22 23.61 9.2M
2023-11-10 23.30 23.41 23.11 23.24 7.4M
2023-11-09 23.15 23.70 23.14 23.43 13.2M
2023-11-08 23.33 23.53 23.09 23.26 9.3M
2023-11-07 22.88 23.40 22.86 23.30 10.9M
2023-11-06 22.31 23.03 22.31 22.92 10.8M
2023-11-03 21.65 22.26 21.65 22.16 9.8M
2023-11-02 21.95 22.14 21.60 21.65 6.0M
2023-11-01 22.02 22.22 21.85 21.94 6.7M
2023-10-31 22.33 22.59 21.80 22.04 11.2M
2023-10-30 21.54 21.99 21.46 21.90 8.6M
2023-10-27 21.36 21.76 21.10 21.68 7.5M
2023-10-26 21.27 21.45 21.08 21.40 6.6M
2023-10-25 21.30 21.88 21.26 21.36 9.0M
2023-10-24 21.30 21.60 20.99 21.17 8.5M
2023-10-23 21.80 21.87 20.90 21.06 8.4M
2023-10-20 22.30 22.49 21.74 21.80 8.7M
2023-10-19 22.66 23.15 22.38 22.40 7.1M
2023-10-18 23.21 23.22 22.33 22.73 9.2M
2023-10-17 23.21 23.41 22.90 23.33 6.6M
2023-10-16 23.77 23.79 23.13 23.24 8.1M
2023-10-13 24.10 24.10 23.72 23.79 5.4M
2023-10-12 24.08 24.35 24.03 24.09 5.3M
2023-10-11 23.77 24.30 23.67 24.07 7.8M
2023-10-10 23.80 23.95 23.70 23.77 5.1M
2023-10-09 23.69 23.89 23.56 23.73 5.6M
2023-09-28 23.49 23.89 23.46 23.78 6.5M
2023-09-27 23.41 23.64 23.33 23.44 5.4M
2023-09-26 23.59 23.76 23.35 23.44 4.6M
2023-09-25 23.77 23.92 23.36 23.55 6.4M
2023-09-22 23.24 23.85 23.10 23.81 8.2M
2023-09-21 23.20 23.60 23.12 23.24 6.4M
2023-09-20 23.51 23.95 23.26 23.28 9.0M
2023-09-19 24.05 24.05 23.48 23.59 8.0M
2023-09-18 24.10 24.40 23.93 24.03 5.9M
2023-09-15 24.40 24.55 24.04 24.12 6.4M
2023-09-14 24.80 24.80 24.21 24.40 6.4M
2023-09-13 25.24 25.25 24.50 24.65 8.2M
2023-09-12 25.32 25.54 25.24 25.29 5.7M
2023-09-11 25.15 25.53 24.80 25.31 8.4M
2023-09-08 24.86 25.35 24.76 25.06 6.1M
2023-09-07 25.41 25.56 24.97 24.97 7.4M
2023-09-06 25.00 25.45 24.75 25.39 7.6M
2023-09-05 25.27 25.32 25.01 25.10 6.0M
2023-09-04 24.97 25.25 24.56 25.25 8.8M
2023-09-01 24.93 25.05 24.55 24.76 5.9M
2023-08-31 24.88 25.15 24.76 25.01 7.7M
2023-08-30 24.49 25.20 24.49 25.00 12.1M
2023-08-29 23.40 24.60 23.10 24.48 12.3M
2023-08-28 25.00 25.00 23.48 23.55 13.3M
2023-08-25 24.00 24.00 23.11 23.26 11.1M
2023-08-24 24.51 24.61 24.05 24.07 10.1M
2023-08-23 25.11 25.24 24.45 24.45 8.9M
2023-08-22 24.98 25.24 24.49 25.23 10.4M
2023-08-21 25.18 25.58 24.60 24.80 8.9M
2023-08-18 25.78 26.24 25.23 25.24 7.1M
2023-08-17 25.44 25.98 24.60 25.90 10.9M
2023-08-16 26.37 26.37 25.63 25.63 9.1M
2023-08-15 26.66 26.83 26.12 26.32 7.0M
2023-08-14 26.40 26.78 25.86 26.68 8.9M
2023-08-11 27.01 27.28 26.58 26.59 8.7M
2023-08-10 27.15 27.29 26.70 27.08 8.3M
2023-08-09 27.16 27.68 27.09 27.20 9.5M
2023-08-08 27.39 27.52 27.14 27.20 7.3M
2023-08-07 27.38 27.67 27.31 27.41 7.9M
2023-08-04 26.91 27.82 26.90 27.47 14.8M
2023-08-03 26.60 27.10 26.43 26.96 9.8M
2023-08-02 26.65 26.85 26.48 26.62 6.7M
2023-08-01 26.65 26.89 26.53 26.75 8.8M
2023-07-31 26.22 26.83 26.15 26.63 10.5M
2023-07-28 26.04 26.39 25.51 26.34 13.0M
2023-07-27 26.38 26.50 26.01 26.10 7.9M
2023-07-26 26.72 26.75 26.25 26.30 8.7M
2023-07-25 26.34 26.82 26.22 26.80 12.2M
2023-07-24 26.22 26.60 25.93 26.09 8.7M
2023-07-21 26.33 26.68 26.18 26.33 7.6M
2023-07-20 27.13 27.18 26.45 26.51 12.0M
2023-07-19 27.14 27.50 26.90 27.06 9.9M
2023-07-18 27.54 27.84 27.14 27.20 17.1M
2023-07-17 28.50 28.70 27.68 27.86 27.4M
2023-07-14 26.45 27.47 26.42 27.21 24.5M
2023-07-13 25.97 26.37 25.81 26.20 12.5M
2023-07-12 27.07 27.13 25.80 25.95 19.7M
2023-07-11 27.10 27.28 26.82 27.07 9.9M
2023-07-10 26.99 27.45 26.80 27.10 9.0M
2023-07-07 27.65 27.65 26.80 26.92 15.1M
2023-07-06 28.01 28.35 27.73 27.77 10.5M
2023-07-05 28.46 28.70 27.96 28.00 11.9M
2023-07-04 28.07 28.55 27.91 28.37 11.4M
2023-07-03 27.88 28.43 27.50 28.13 13.7M
2023-06-30 27.71 28.04 27.37 27.87 11.0M
2023-06-29 27.79 28.09 27.60 27.79 10.8M
2023-06-28 28.65 28.65 27.07 27.86 18.6M
2023-06-27 28.56 28.79 28.30 28.67 11.1M
2023-06-26 29.50 29.78 28.40 28.48 17.3M
2023-06-21 30.80 30.85 29.87 29.89 18.3M
2023-06-20 30.60 31.29 30.31 30.92 22.4M
2023-06-19 30.40 30.90 30.17 30.54 20.7M
2023-06-16 29.21 30.50 28.91 30.30 28.0M
2023-06-15 29.50 29.66 29.07 29.22 13.2M
2023-06-14 29.42 29.85 29.33 29.47 14.1M
2023-06-13 29.15 29.55 28.66 29.41 15.2M
2023-06-12 29.11 29.59 29.03 29.16 13.6M
2023-06-09 28.68 29.32 28.34 29.32 17.7M
2023-06-08 28.70 28.87 28.24 28.40 12.4M
2023-06-07 28.76 29.13 28.66 28.73 10.9M
2023-06-06 29.54 29.80 28.74 28.92 13.2M
2023-06-05 29.81 30.20 29.40 29.53 15.0M
2023-06-02 30.04 30.14 29.74 29.78 12.8M
2023-06-01 29.23 30.33 29.00 29.89 21.3M
2023-05-31 28.91 29.90 28.80 29.60 31.0M
2023-05-30 31.50 31.50 28.39 28.62 56.8M
2023-05-29 31.91 32.09 31.53 31.54 11.4M
2023-05-26 31.99 32.00 31.46 31.74 9.6M
2023-05-25 31.91 32.31 31.50 31.74 11.2M
2023-05-24 31.84 32.48 31.40 31.91 12.7M
2023-05-23 32.37 32.86 31.99 32.10 13.2M
2023-05-22 32.29 32.53 31.90 32.37 11.2M
2023-05-19 32.00 32.47 31.68 32.29 11.7M
2023-05-18 31.50 32.49 31.42 32.12 15.2M
2023-05-17 31.32 31.80 31.18 31.54 8.9M
2023-05-16 32.05 32.14 31.50 31.53 10.1M
2023-05-15 31.81 32.17 31.00 32.12 13.1M
2023-05-12 31.60 31.99 31.40 31.80 13.3M
2023-05-11 32.15 32.49 31.54 31.66 14.0M
2023-05-10 32.28 32.90 31.78 32.10 14.1M
2023-05-09 32.80 33.38 32.41 32.50 19.2M
2023-05-08 32.01 33.09 31.63 32.83 21.1M
2023-05-05 32.19 32.50 31.36 32.13 18.4M
2023-05-04 32.46 32.58 31.41 31.91 17.7M
2023-04-28 31.94 32.59 31.75 32.50 22.4M
2023-04-27 31.51 32.08 31.32 31.75 18.2M
2023-04-26 32.51 33.10 31.26 31.50 30.7M
2023-04-25 34.05 34.15 31.99 32.44 36.2M
2023-04-24 35.50 36.20 33.52 33.95 48.2M
2023-04-21 39.50 39.50 36.63 36.63 65.8M
2023-04-20 39.90 40.79 39.38 40.70 37.8M
2023-04-19 39.50 41.20 39.33 40.02 36.8M
2023-04-18 39.79 40.16 38.82 39.67 33.7M
2023-04-17 41.86 42.20 40.46 40.48 50.5M
2023-04-14 40.05 41.75 39.11 41.05 44.7M
2023-04-13 39.65 41.75 39.30 40.53 48.3M
2023-04-12 39.90 40.87 39.42 40.20 38.5M
2023-04-11 38.78 40.60 38.22 40.19 51.3M
2023-04-10 41.90 41.90 38.60 38.80 57.9M
2023-04-07 43.10 43.10 41.72 42.24 38.6M
2023-04-06 42.26 44.20 41.78 42.79 71.5M
2023-04-04 41.72 44.85 40.68 43.16 90.4M
2023-04-03 40.10 41.35 39.20 40.80 75.2M
2023-03-31 39.00 39.47 38.10 38.95 51.0M
2023-03-30 37.41 39.99 36.60 39.08 76.5M
2023-03-29 38.90 38.90 36.61 37.65 79.5M
2023-03-28 36.22 39.64 36.18 38.90 99.4M
2023-03-27 36.55 37.59 35.61 36.04 44.1M
2023-03-24 36.66 37.20 35.80 36.92 36.5M
2023-03-23 36.83 37.12 35.50 36.77 43.6M
2023-03-22 36.92 37.25 36.53 37.22 27.6M
2023-03-21 36.90 37.61 36.47 37.09 26.4M
2023-03-20 38.04 39.30 37.08 37.10 49.5M
2023-03-17 36.41 38.33 36.20 37.99 52.3M
2023-03-16 36.80 37.00 35.97 36.09 29.9M
2023-03-15 37.12 37.37 36.28 37.26 38.0M
2023-03-14 36.80 38.15 36.50 36.85 61.3M
2023-03-13 35.13 37.15 34.81 37.12 60.2M
2023-03-10 34.51 36.22 34.43 35.33 44.7M
2023-03-09 35.00 35.28 34.54 34.93 25.9M
2023-03-08 35.26 35.50 34.88 35.21 28.3M
2023-03-07 36.40 36.80 34.70 34.81 42.4M
2023-03-06 35.76 36.60 35.40 35.99 42.4M
2023-03-03 35.30 36.23 34.90 35.76 43.7M
2023-03-02 35.10 36.16 34.90 35.52 77.5M
2023-03-01 31.32 34.49 31.20 34.49 60.2M
2023-02-28 31.95 32.22 30.76 31.35 24.3M
2023-02-27 31.15 31.47 30.86 30.93 12.1M
2023-02-24 31.67 31.94 31.21 31.25 16.5M
2023-02-23 32.40 32.51 31.51 31.75 17.0M
2023-02-22 32.05 32.69 31.72 32.45 14.9M
2023-02-21 32.28 32.98 31.82 32.01 17.5M
2023-02-20 31.94 32.43 31.60 32.35 17.4M
2023-02-17 33.80 33.99 31.88 31.95 37.8M
2023-02-16 35.30 35.70 33.70 34.05 34.3M
2023-02-15 34.39 35.48 34.25 35.30 27.2M
2023-02-14 34.81 35.46 34.12 34.36 18.0M
2023-02-13 33.75 35.96 33.70 34.79 28.5M
2023-02-10 34.20 34.59 33.71 33.85 15.9M
2023-02-09 33.61 34.52 33.50 34.44 16.7M
2023-02-08 34.50 34.69 33.70 33.92 19.7M
2023-02-07 34.95 34.95 34.18 34.52 15.1M
2023-02-06 35.60 35.73 34.70 34.90 18.0M
2023-02-03 34.45 35.71 34.12 35.41 22.7M
2023-02-02 34.82 35.72 34.63 34.67 19.0M
2023-02-01 34.36 34.92 34.12 34.84 16.0M
2023-01-31 34.45 34.85 34.26 34.36 16.4M
2023-01-30 34.93 35.19 33.93 34.65 25.6M
2023-01-20 34.13 34.50 33.51 34.24 25.4M
2023-01-19 32.92 34.28 32.78 33.96 29.8M
2023-01-18 31.70 33.20 31.40 32.92 30.6M
2023-01-17 31.86 32.18 31.50 31.75 15.0M
2023-01-16 30.99 33.05 30.90 31.86 37.1M
2023-01-13 31.06 31.10 29.93 30.40 19.8M
2023-01-12 29.19 31.75 29.15 31.05 33.9M
2023-01-11 30.66 30.87 29.26 29.37 24.6M
2023-01-10 30.57 30.86 30.14 30.30 14.9M
2023-01-09 30.47 31.40 30.28 30.65 19.2M
2023-01-06 32.35 32.41 30.00 30.53 47.1M
2023-01-05 32.50 32.67 31.83 32.38 21.6M
2023-01-04 32.23 32.80 32.01 32.50 20.2M
2023-01-03 30.33 32.48 30.15 32.27 29.4M