iSoftStone Information Technology Group Co Ltd (301236)

301236
🏛️ 中国 →
54.36
最終更新: 2025-09-26
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 41.70 46.64 41.38 46.20 83.3M
2023-12-28 40.90 42.66 40.41 41.79 47.5M
2023-12-27 41.00 42.15 40.58 41.36 47.6M
2023-12-26 42.36 42.55 39.42 39.95 49.5M
2023-12-25 43.31 44.08 41.33 42.10 43.2M
2023-12-22 44.76 45.00 42.51 43.67 65.3M
2023-12-21 42.80 45.90 41.80 45.34 75.6M
2023-12-20 44.01 46.10 43.50 43.86 61.8M
2023-12-19 42.16 44.60 41.63 44.14 77.9M
2023-12-18 43.50 44.14 41.20 41.29 54.8M
2023-12-15 43.47 45.32 42.57 43.85 56.6M
2023-12-14 44.18 44.48 42.30 43.15 46.7M
2023-12-13 44.00 44.96 43.28 43.78 51.1M
2023-12-12 41.60 45.99 41.60 44.45 84.3M
2023-12-11 41.44 44.01 41.30 41.95 76.9M
2023-12-08 39.06 41.38 38.93 40.81 72.6M
2023-12-07 38.94 39.50 38.32 38.90 44.4M
2023-12-06 39.11 39.99 38.80 38.99 46.2M
2023-12-05 42.00 42.30 39.40 39.40 65.2M
2023-12-04 40.96 44.39 40.38 42.76 82.2M
2023-12-01 39.95 41.20 39.88 40.77 51.1M
2023-11-30 40.30 40.70 38.82 40.03 57.5M
2023-11-29 40.68 41.75 40.58 40.67 40.9M
2023-11-28 42.50 42.61 39.95 41.08 60.8M
2023-11-27 42.28 43.54 42.08 42.28 46.6M
2023-11-24 44.64 44.74 41.63 42.07 53.8M
2023-11-23 43.07 44.40 41.60 44.07 63.5M
2023-11-22 44.03 45.78 43.79 43.97 60.9M
2023-11-21 46.78 47.78 44.45 44.92 86.6M
2023-11-20 45.69 47.90 45.18 47.30 108.0M
2023-11-17 45.68 46.22 43.52 44.36 88.4M
2023-11-16 46.08 47.41 45.22 45.79 111.9M
2023-11-15 47.65 51.50 46.47 46.47 145.3M
2023-11-14 45.98 49.63 45.29 47.46 160.5M
2023-11-13 39.10 45.11 39.09 45.11 126.8M
2023-11-10 37.77 40.39 35.89 37.59 128.7M
2023-11-09 35.71 35.71 33.90 34.35 59.3M
2023-11-08 33.37 36.31 33.21 35.91 90.9M
2023-11-07 34.81 35.27 33.50 33.64 58.0M
2023-11-06 34.56 35.46 33.70 34.82 64.0M
2023-11-03 33.03 35.20 33.03 34.77 69.8M
2023-11-02 33.38 34.26 32.43 33.52 61.0M
2023-11-01 34.99 35.18 32.99 33.47 62.0M
2023-10-31 34.69 36.58 33.51 35.73 93.0M
2023-10-30 33.54 35.98 33.18 34.80 103.5M
2023-10-27 34.19 34.75 32.61 33.01 93.9M
2023-10-26 32.94 35.36 32.05 34.35 138.2M
2023-10-25 27.09 32.26 27.09 32.26 98.6M
2023-10-24 29.18 29.18 26.69 26.88 59.2M
2023-10-23 28.71 29.74 28.16 29.25 43.6M
2023-10-20 30.00 30.60 28.75 29.04 56.2M
2023-10-19 31.80 32.87 29.82 30.00 85.7M
2023-10-18 29.47 32.70 29.21 32.39 96.9M
2023-10-17 31.00 31.00 28.90 29.21 58.6M
2023-10-16 31.71 33.20 30.43 31.03 81.4M
2023-10-13 29.78 32.00 29.66 31.47 82.8M
2023-10-12 28.83 31.47 28.83 29.96 81.5M
2023-10-11 29.25 29.84 28.70 29.00 77.1M
2023-10-10 27.29 30.93 26.96 30.00 108.4M
2023-10-09 26.72 28.50 26.62 27.28 63.4M
2023-09-28 26.03 26.85 25.70 26.58 45.1M
2023-09-27 25.81 26.69 25.57 25.95 52.3M
2023-09-26 27.25 27.33 25.55 25.55 73.9M
2023-09-25 28.11 29.90 27.27 28.00 101.5M
2023-09-22 26.41 28.00 26.06 27.88 79.7M
2023-09-21 24.80 26.67 24.70 26.51 65.1M
2023-09-20 26.05 26.45 25.03 25.20 48.1M
2023-09-19 26.30 26.52 25.25 25.86 47.5M
2023-09-18 25.15 27.43 25.15 26.65 70.1M
2023-09-15 25.31 26.15 24.73 25.55 48.7M
2023-09-14 25.12 26.34 23.79 25.28 66.2M
2023-09-13 26.01 26.21 24.79 25.20 71.1M
2023-09-12 26.52 27.74 26.26 26.50 75.6M
2023-09-11 26.20 28.50 25.99 27.25 104.8M
2023-09-08 27.20 28.22 26.41 26.50 115.2M
2023-09-07 25.30 27.82 24.96 27.10 118.0M
2023-09-06 23.55 26.25 22.99 25.63 91.0M
2023-09-05 23.40 25.95 23.13 23.97 96.6M
2023-09-04 20.53 24.28 20.33 23.74 44.2M
2023-09-01 20.67 20.82 20.26 20.36 11.2M
2023-08-31 21.01 21.02 20.58 20.64 15.0M
2023-08-30 20.71 21.32 20.66 21.00 27.0M
2023-08-29 19.60 20.43 19.58 20.26 21.2M
2023-08-28 21.30 21.34 19.57 19.60 20.1M
2023-08-25 20.09 20.60 19.05 19.66 31.9M
2023-08-24 21.90 22.10 21.38 21.39 11.6M
2023-08-23 22.32 22.49 21.80 21.85 8.1M
2023-08-22 22.40 22.74 21.94 22.49 11.1M
2023-08-21 22.33 22.86 22.13 22.13 7.0M
2023-08-18 22.79 23.46 22.33 22.34 9.0M
2023-08-17 22.44 22.97 22.22 22.74 7.4M
2023-08-16 23.62 23.66 22.68 22.68 12.8M
2023-08-15 24.35 24.39 23.49 23.69 9.1M
2023-08-14 23.74 24.41 23.66 24.33 7.5M
2023-08-11 24.47 24.85 24.00 24.00 6.2M
2023-08-10 24.40 24.74 24.22 24.45 6.0M
2023-08-09 24.64 25.30 24.50 24.57 7.6M
2023-08-08 25.21 25.21 24.68 24.70 6.6M
2023-08-07 25.00 25.34 24.80 25.21 10.2M
2023-08-04 24.36 25.36 24.36 25.07 14.2M
2023-08-03 24.12 24.46 24.05 24.27 6.2M
2023-08-02 24.47 24.61 24.09 24.40 8.8M
2023-08-01 23.97 24.87 23.71 24.51 14.8M
2023-07-31 23.28 24.37 23.13 23.88 12.5M
2023-07-28 23.08 23.35 22.71 23.28 7.7M
2023-07-27 23.06 23.41 22.88 22.96 9.7M
2023-07-26 23.82 23.82 22.85 22.94 11.4M
2023-07-25 23.98 24.11 23.58 23.85 8.0M
2023-07-24 23.88 24.09 23.43 23.50 7.6M
2023-07-21 24.28 24.49 23.64 23.83 11.9M
2023-07-20 25.39 25.45 24.33 24.48 11.0M
2023-07-19 25.15 25.96 25.15 25.38 7.6M
2023-07-18 25.51 25.60 24.95 24.99 8.8M
2023-07-17 25.80 26.11 25.60 25.66 6.4M
2023-07-14 25.55 26.16 25.48 25.89 11.5M
2023-07-13 25.64 25.79 25.22 25.47 10.7M
2023-07-12 26.60 26.60 25.35 25.40 16.4M
2023-07-11 26.90 27.19 26.66 26.73 10.3M
2023-07-10 28.15 28.35 26.93 26.99 13.0M
2023-07-07 28.55 28.55 27.20 27.91 16.9M
2023-07-06 27.33 28.98 27.05 28.55 24.9M
2023-07-05 28.30 28.65 27.42 27.45 13.9M
2023-07-04 27.82 29.07 27.72 28.29 16.8M
2023-07-03 27.05 28.82 26.76 28.05 21.9M
2023-06-30 26.56 27.54 25.96 27.21 16.0M
2023-06-29 26.23 27.11 26.00 26.62 15.1M
2023-06-28 27.87 27.89 25.65 26.26 22.2M
2023-06-27 28.16 28.54 27.85 28.19 14.6M
2023-06-26 29.32 29.61 27.50 27.85 24.0M
2023-06-21 31.16 31.19 29.45 30.00 23.0M
2023-06-20 30.58 31.93 30.28 31.47 31.7M
2023-06-19 29.47 30.70 29.43 30.43 25.1M
2023-06-16 28.77 29.91 28.47 29.46 18.7M
2023-06-15 29.40 29.70 28.79 28.91 20.4M
2023-06-14 30.53 30.57 29.51 29.55 24.6M
2023-06-13 30.04 31.20 29.93 30.68 26.8M
2023-06-12 29.87 30.78 29.59 29.90 22.6M
2023-06-09 28.44 30.43 28.31 29.95 35.7M
2023-06-08 28.32 28.92 27.51 28.57 21.1M
2023-06-07 28.31 28.81 28.05 28.35 14.2M
2023-06-06 29.02 29.46 28.20 28.33 23.2M
2023-06-05 29.40 30.41 28.78 29.55 29.9M
2023-06-02 28.40 29.11 28.00 28.89 21.5M
2023-06-01 26.90 28.75 26.84 28.44 27.1M
2023-05-31 26.66 27.49 26.61 27.49 27.4M
2023-05-30 26.07 26.73 25.27 26.56 22.5M
2023-05-29 26.13 26.67 25.56 26.07 23.3M
2023-05-26 24.36 25.95 23.90 25.77 28.3M
2023-05-25 24.63 24.86 23.44 24.03 17.5M
2023-05-24 24.77 25.04 24.47 24.56 11.2M
2023-05-23 25.40 25.82 24.67 24.87 13.4M
2023-05-22 25.20 25.45 24.79 25.30 13.7M
2023-05-19 24.92 25.79 24.89 25.21 23.7M
2023-05-18 23.67 24.77 23.63 24.65 19.6M
2023-05-17 23.35 23.97 23.35 23.75 10.1M
2023-05-16 24.34 24.37 23.41 23.49 12.7M
2023-05-15 24.67 24.81 23.53 24.33 18.5M
2023-05-12 24.17 25.10 24.13 24.88 18.1M
2023-05-11 24.72 24.87 24.21 24.22 13.2M
2023-05-10 24.67 25.11 24.53 24.72 15.5M
2023-05-09 24.80 25.31 24.57 24.60 16.5M
2023-05-08 25.23 25.23 24.53 24.85 19.5M
2023-05-05 25.20 25.76 24.87 25.33 18.8M
2023-05-04 26.37 26.80 24.71 25.35 27.2M
2023-04-28 25.57 26.57 25.57 26.26 19.7M
2023-04-27 26.07 26.59 25.38 25.57 19.9M
2023-04-26 28.65 28.65 25.62 26.23 41.0M
2023-04-25 29.80 30.85 28.93 29.41 24.0M
2023-04-24 30.26 30.98 29.73 29.97 26.9M
2023-04-21 34.14 34.27 30.20 30.71 59.0M
2023-04-20 31.00 34.18 31.00 34.14 51.9M
2023-04-19 31.78 32.31 30.72 30.99 26.8M
2023-04-18 32.32 32.67 31.00 32.21 21.6M
2023-04-17 32.53 33.47 31.84 32.77 32.6M
2023-04-14 31.21 32.57 29.92 32.51 35.6M
2023-04-13 31.27 32.66 31.17 31.42 28.5M
2023-04-12 31.27 32.17 30.70 31.73 28.3M
2023-04-11 30.95 31.61 30.40 31.19 27.6M
2023-04-10 33.20 33.20 30.29 30.79 59.8M
2023-04-07 34.14 34.93 33.37 34.59 45.9M
2023-04-06 33.33 34.35 33.13 33.47 43.0M
2023-04-04 36.23 36.58 34.45 34.73 64.2M
2023-04-03 34.06 37.87 32.56 36.72 84.4M
2023-03-31 31.77 33.72 31.05 33.33 63.4M
2023-03-30 33.38 33.49 31.04 31.33 68.2M
2023-03-29 34.27 34.77 33.01 33.48 61.5M
2023-03-28 34.71 35.79 32.67 34.59 83.3M
2023-03-27 30.67 33.81 30.17 33.81 114.3M
2023-03-24 24.67 28.67 24.27 28.18 89.7M
2023-03-23 22.87 24.05 22.81 23.90 37.5M
2023-03-22 27.13 27.13 23.15 23.17 68.7M
2023-03-21 27.88 28.11 26.79 27.53 22.3M
2023-03-20 28.27 29.63 28.15 28.67 26.4M
2023-03-17 26.13 26.76 25.94 26.42 11.9M
2023-03-16 24.79 26.51 24.57 25.93 13.7M
2023-03-15 25.04 25.77 24.95 25.16 7.0M
2023-03-14 25.29 25.32 24.35 24.74 7.2M
2023-03-13 24.67 25.55 24.35 25.45 8.1M
2023-03-10 25.35 25.53 24.87 24.92 4.3M
2023-03-09 25.15 25.49 24.85 25.34 3.7M
2023-03-08 24.57 25.30 24.50 25.27 5.7M
2023-03-07 25.53 25.67 24.54 24.57 7.3M
2023-03-06 25.63 26.11 25.45 25.64 5.1M
2023-03-03 25.54 25.79 24.90 25.63 5.5M
2023-03-02 25.74 25.87 25.29 25.45 5.0M
2023-03-01 24.63 26.11 24.58 25.86 9.2M
2023-02-28 24.75 25.31 24.44 24.78 4.6M
2023-02-27 24.67 25.06 24.19 24.27 5.4M
2023-02-24 25.15 25.39 24.99 25.09 4.3M
2023-02-23 26.00 26.10 25.18 25.24 5.3M
2023-02-22 25.87 26.13 25.07 25.86 8.5M
2023-02-21 25.69 27.49 25.52 26.34 9.3M
2023-02-20 25.47 25.85 24.92 25.73 7.9M
2023-02-17 27.67 28.33 25.81 25.84 13.1M
2023-02-16 26.93 28.98 26.91 27.57 18.9M
2023-02-15 25.63 26.85 25.60 26.65 8.2M
2023-02-14 26.77 26.97 25.71 25.76 7.5M
2023-02-13 26.20 26.56 25.92 26.38 5.5M
2023-02-10 27.05 27.11 25.95 26.17 7.6M
2023-02-09 26.83 27.28 26.25 27.05 6.1M
2023-02-08 27.72 27.81 26.74 26.83 8.5M
2023-02-07 29.33 29.35 27.73 27.97 11.8M
2023-02-06 27.34 30.00 27.19 29.47 14.9M
2023-02-03 26.57 27.63 26.23 27.56 6.7M
2023-02-02 27.15 27.77 26.20 26.63 8.3M
2023-02-01 26.45 27.23 26.44 27.21 4.5M
2023-01-31 27.34 27.45 26.47 26.60 4.1M
2023-01-30 28.33 28.53 27.31 27.34 6.3M
2023-01-20 27.57 28.50 27.04 28.04 7.7M
2023-01-19 26.00 27.55 25.95 27.55 7.6M
2023-01-18 25.73 26.62 25.47 26.23 4.7M
2023-01-17 26.03 26.38 25.64 25.71 2.8M
2023-01-16 26.01 26.65 25.94 25.97 3.5M
2023-01-13 25.95 26.41 25.77 26.01 3.0M
2023-01-12 25.87 26.35 25.61 25.96 3.9M
2023-01-11 27.07 27.20 25.84 25.90 5.6M
2023-01-10 26.40 27.50 26.31 26.95 6.3M
2023-01-09 25.96 27.20 25.96 26.67 6.7M
2023-01-06 25.60 26.23 25.52 25.88 5.3M
2023-01-05 25.75 26.33 25.73 25.73 5.3M
2023-01-04 25.90 26.23 25.70 25.87 5.4M
2023-01-03 23.24 26.09 23.20 26.03 10.4M