Nacity Property Service Co Ltd (603506)

603506
🏛️ 中国 →
13.61
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 11.00 11.04 10.81 10.87 2.8M
2023-12-28 10.73 11.02 10.59 11.01 1.7M
2023-12-27 10.68 10.78 10.54 10.73 1.6M
2023-12-26 10.91 10.91 10.62 10.68 2.5M
2023-12-25 11.03 11.05 10.81 10.84 1.9M
2023-12-22 11.16 11.27 10.97 11.03 2.0M
2023-12-21 11.16 11.27 11.00 11.22 1.7M
2023-12-20 11.27 11.37 11.14 11.16 1.8M
2023-12-19 11.25 11.38 11.10 11.22 2.6M
2023-12-18 11.41 11.56 11.22 11.28 2.3M
2023-12-15 11.45 11.53 11.36 11.42 1.9M
2023-12-14 11.27 11.51 11.25 11.34 1.6M
2023-12-13 11.24 11.43 11.15 11.22 2.1M
2023-12-12 10.95 11.27 10.91 11.27 2.9M
2023-12-11 11.15 11.17 10.80 10.90 4.3M
2023-12-08 11.53 11.60 11.14 11.16 3.2M
2023-12-07 11.64 11.70 11.53 11.58 1.2M
2023-12-06 11.34 11.66 11.34 11.60 1.6M
2023-12-05 11.65 11.66 11.42 11.45 1.5M
2023-12-04 11.70 11.73 11.58 11.68 1.5M
2023-12-01 11.65 11.74 11.59 11.70 1.6M
2023-11-30 11.65 11.73 11.55 11.65 1.1M
2023-11-29 11.78 11.84 11.59 11.70 2.1M
2023-11-28 11.74 11.86 11.66 11.78 2.0M
2023-11-27 12.02 12.02 11.68 11.75 2.6M
2023-11-24 12.15 12.29 11.96 12.02 1.5M
2023-11-23 12.01 12.23 11.91 12.17 1.7M
2023-11-22 11.94 12.27 11.94 12.07 2.4M
2023-11-21 11.89 12.20 11.87 12.04 3.6M
2023-11-20 11.89 11.95 11.72 11.89 1.9M
2023-11-17 11.77 11.88 11.74 11.82 1.0M
2023-11-16 11.83 11.87 11.70 11.82 1.3M
2023-11-15 11.99 12.10 11.82 11.85 1.3M
2023-11-14 11.88 11.99 11.83 11.95 1.8M
2023-11-13 11.72 11.90 11.70 11.85 1.5M
2023-11-10 11.81 11.89 11.64 11.77 1.3M
2023-11-09 11.85 12.00 11.81 11.87 1.5M
2023-11-08 11.67 11.92 11.67 11.84 1.4M
2023-11-07 11.81 11.88 11.61 11.77 1.5M
2023-11-06 11.63 11.84 11.57 11.82 2.1M
2023-11-03 11.57 11.70 11.51 11.53 1.6M
2023-11-02 11.60 11.66 11.48 11.49 1.3M
2023-11-01 11.59 11.68 11.45 11.60 1.9M
2023-10-31 11.39 11.69 11.28 11.65 3.0M
2023-10-30 11.71 11.76 11.25 11.42 4.4M
2023-10-27 11.68 11.82 11.54 11.77 1.6M
2023-10-26 11.91 11.91 11.58 11.66 1.0M
2023-10-25 11.91 12.07 11.83 11.91 1.7M
2023-10-24 11.34 11.84 11.34 11.83 1.4M
2023-10-23 11.68 11.71 11.31 11.37 1.7M
2023-10-20 11.45 11.86 11.45 11.68 1.3M
2023-10-19 11.56 11.80 11.47 11.66 0.9M
2023-10-18 11.75 11.82 11.54 11.60 1.2M
2023-10-17 11.81 11.90 11.74 11.81 0.9M
2023-10-16 11.86 11.93 11.76 11.84 1.0M
2023-10-13 11.89 12.04 11.84 11.90 1.2M
2023-10-12 11.95 12.02 11.82 11.97 0.9M
2023-10-11 12.00 12.06 11.87 11.90 1.2M
2023-10-10 12.17 12.22 11.93 12.03 1.6M
2023-10-09 12.18 12.32 12.02 12.17 2.8M
2023-09-28 12.20 12.23 12.09 12.16 1.3M
2023-09-27 12.18 12.26 12.10 12.16 1.3M
2023-09-26 12.14 12.32 12.13 12.18 1.7M
2023-09-25 12.38 12.41 12.09 12.11 1.8M
2023-09-22 12.41 12.45 12.23 12.38 2.3M
2023-09-21 12.51 12.67 12.36 12.45 1.2M
2023-09-20 12.43 12.68 12.31 12.51 1.8M
2023-09-19 12.54 12.57 12.39 12.43 1.1M
2023-09-18 12.37 12.58 12.18 12.52 1.5M
2023-09-15 12.50 12.63 12.31 12.39 1.5M
2023-09-14 12.50 12.55 12.32 12.41 1.0M
2023-09-13 12.57 12.67 12.37 12.47 1.5M
2023-09-12 12.53 12.65 12.42 12.51 1.4M
2023-09-11 12.79 12.79 12.41 12.57 1.8M
2023-09-08 12.64 13.00 12.55 12.62 1.5M
2023-09-07 12.91 13.36 12.86 12.89 2.3M
2023-09-06 12.53 13.00 12.52 12.92 2.1M
2023-09-05 13.07 13.07 12.52 12.62 2.4M
2023-09-04 12.71 13.27 12.71 12.98 3.6M
2023-09-01 13.08 13.39 12.60 12.64 2.8M
2023-08-31 13.28 13.49 12.78 12.79 2.0M
2023-08-30 13.36 13.56 13.20 13.30 2.9M
2023-08-29 12.82 13.57 12.81 13.57 5.9M
2023-08-28 13.42 13.50 12.63 12.99 3.7M
2023-08-25 12.64 12.85 12.50 12.63 1.8M
2023-08-24 12.85 12.89 12.45 12.56 1.6M
2023-08-23 12.87 13.13 12.57 12.79 2.0M
2023-08-22 12.63 12.89 12.59 12.84 2.4M
2023-08-21 12.59 12.78 12.53 12.57 2.0M
2023-08-18 12.92 13.08 12.40 12.61 1.7M
2023-08-17 12.98 13.05 12.80 12.95 2.0M
2023-08-16 12.87 13.15 12.67 12.99 1.9M
2023-08-15 13.00 13.10 12.72 12.83 2.9M
2023-08-14 12.32 13.02 12.12 12.99 5.4M
2023-08-11 13.27 13.55 13.13 13.14 2.7M
2023-08-10 13.11 13.34 13.10 13.24 1.3M
2023-08-09 13.20 13.38 13.09 13.23 1.9M
2023-08-08 13.53 13.73 13.21 13.24 2.4M
2023-08-07 13.69 13.77 13.40 13.51 3.5M
2023-08-04 14.16 14.16 13.58 13.62 2.3M
2023-08-03 13.82 13.95 13.54 13.80 2.9M
2023-08-02 13.60 13.98 13.60 13.69 3.2M
2023-08-01 13.63 13.91 13.50 13.65 4.7M
2023-07-31 13.90 14.02 13.50 13.62 6.6M
2023-07-28 13.66 14.06 13.56 13.75 6.0M
2023-07-27 13.89 13.99 13.34 13.56 7.9M
2023-07-26 13.36 14.69 13.15 13.95 10.1M
2023-07-25 12.76 13.59 12.76 13.40 5.6M
2023-07-24 12.60 12.79 12.40 12.76 3.5M
2023-07-21 12.40 12.68 12.32 12.60 2.4M
2023-07-20 12.28 12.56 12.27 12.40 2.1M
2023-07-19 12.15 12.34 12.07 12.30 1.2M
2023-07-18 12.04 12.22 11.90 12.10 1.1M
2023-07-17 11.90 12.03 11.80 12.00 0.8M
2023-07-14 12.01 12.05 11.92 11.92 0.6M
2023-07-13 11.96 12.07 11.90 12.01 0.7M
2023-07-12 12.08 12.09 11.88 11.90 1.0M
2023-07-11 12.09 12.12 11.99 12.08 0.9M
2023-07-10 11.96 12.08 11.92 12.06 1.3M
2023-07-07 11.91 11.98 11.83 11.90 0.8M
2023-07-06 11.94 11.94 11.79 11.89 0.8M
2023-07-05 11.96 11.96 11.80 11.90 1.1M
2023-07-04 11.94 11.94 11.78 11.86 0.7M
2023-07-03 11.88 11.97 11.81 11.91 1.0M
2023-06-30 11.66 11.85 11.65 11.83 1.3M
2023-06-29 11.80 11.87 11.63 11.65 1.0M
2023-06-28 11.75 11.83 11.60 11.74 1.8M
2023-06-27 11.28 11.76 11.21 11.70 2.0M
2023-06-26 11.25 11.31 11.05 11.17 1.4M
2023-06-21 11.36 11.45 11.23 11.28 1.2M
2023-06-20 11.50 11.56 11.37 11.43 0.8M
2023-06-19 11.65 11.67 11.48 11.55 1.3M
2023-06-16 11.70 11.77 11.64 11.66 1.0M
2023-06-15 11.72 11.74 11.60 11.70 1.2M
2023-06-14 11.72 11.79 11.59 11.72 1.1M
2023-06-13 11.78 12.14 11.62 11.69 1.6M
2023-06-12 11.80 11.84 11.40 11.73 1.5M
2023-06-09 11.86 11.98 11.77 11.81 1.4M
2023-06-08 11.84 12.00 11.81 11.85 2.2M
2023-06-07 11.83 12.08 11.73 11.88 2.2M
2023-06-06 12.00 12.04 11.82 11.86 1.5M
2023-06-05 11.85 12.01 11.65 11.95 1.7M
2023-06-02 11.52 11.93 11.52 11.85 1.7M
2023-06-01 11.66 11.70 11.50 11.52 0.9M
2023-05-31 12.00 12.12 11.92 11.94 0.7M
2023-05-30 11.95 12.09 11.85 12.07 0.7M
2023-05-29 12.08 12.10 11.87 11.97 1.1M
2023-05-26 12.00 12.12 11.89 12.04 0.9M
2023-05-25 12.21 12.21 11.93 12.04 1.3M
2023-05-24 12.09 12.28 12.04 12.22 1.2M
2023-05-23 12.25 12.29 12.08 12.11 1.0M
2023-05-22 12.24 12.25 12.12 12.21 0.8M
2023-05-19 12.30 12.30 12.03 12.21 1.1M
2023-05-18 12.17 12.33 12.17 12.27 1.0M
2023-05-17 12.18 12.30 12.10 12.21 0.8M
2023-05-16 12.30 12.32 12.09 12.15 0.9M
2023-05-15 12.14 12.30 12.07 12.26 1.1M
2023-05-12 12.25 12.36 12.14 12.14 1.1M
2023-05-11 12.10 12.29 12.03 12.20 1.3M
2023-05-10 12.03 12.19 11.98 12.05 1.1M
2023-05-09 12.05 12.25 12.00 12.07 1.6M
2023-05-08 12.01 12.15 11.99 12.08 1.4M
2023-05-05 12.01 12.12 11.88 12.05 1.6M
2023-05-04 11.94 12.09 11.86 12.01 1.6M
2023-04-28 11.69 12.00 11.65 11.98 1.6M
2023-04-27 11.57 11.70 11.50 11.58 0.8M
2023-04-26 11.23 11.65 11.21 11.57 1.7M
2023-04-25 11.51 11.61 11.05 11.29 4.9M
2023-04-24 11.82 11.88 11.52 11.73 1.9M
2023-04-21 12.02 12.15 11.81 11.85 1.2M
2023-04-20 12.08 12.17 11.97 12.01 1.1M
2023-04-19 12.21 12.29 12.10 12.14 1.1M
2023-04-18 12.27 12.39 12.22 12.27 1.1M
2023-04-17 12.23 12.33 12.20 12.29 1.2M
2023-04-14 12.33 12.43 12.26 12.26 0.9M
2023-04-13 12.36 12.39 12.27 12.33 0.8M
2023-04-12 12.34 12.45 12.20 12.31 1.3M
2023-04-11 12.24 12.37 12.15 12.32 2.1M
2023-04-10 12.32 12.44 12.23 12.32 2.4M
2023-04-07 12.09 12.43 12.07 12.38 2.0M
2023-04-06 12.11 12.33 12.04 12.12 1.9M
2023-04-04 12.33 12.33 12.06 12.10 1.6M
2023-04-03 12.28 12.42 12.09 12.36 2.7M
2023-03-31 12.06 12.27 12.06 12.24 1.4M
2023-03-30 12.42 12.42 11.96 12.07 1.8M
2023-03-29 12.44 12.46 12.14 12.20 1.5M
2023-03-28 12.60 12.60 12.36 12.39 1.8M
2023-03-27 12.61 12.70 12.48 12.55 1.3M
2023-03-24 12.65 12.77 12.56 12.67 1.3M
2023-03-23 12.78 12.78 12.58 12.72 1.6M
2023-03-22 12.63 12.82 12.60 12.79 2.4M
2023-03-21 12.75 12.75 12.39 12.61 1.8M
2023-03-20 12.52 12.78 12.42 12.50 2.0M
2023-03-17 12.51 12.69 12.48 12.50 1.1M
2023-03-16 12.69 12.72 12.42 12.44 1.4M
2023-03-15 12.28 12.70 12.28 12.68 0.9M
2023-03-14 12.69 12.74 12.42 12.52 1.4M
2023-03-13 12.80 12.87 12.68 12.73 1.3M
2023-03-10 12.98 12.98 12.75 12.83 1.1M
2023-03-09 12.94 13.04 12.91 13.00 1.0M
2023-03-08 12.86 13.03 12.79 12.92 1.3M
2023-03-07 13.10 13.12 12.82 12.86 2.0M
2023-03-06 13.29 13.30 13.01 13.10 1.8M
2023-03-03 13.20 13.25 13.08 13.20 1.3M
2023-03-02 13.15 13.28 13.10 13.11 1.4M
2023-03-01 13.12 13.18 13.04 13.17 1.7M
2023-02-28 13.06 13.15 12.96 13.12 1.3M
2023-02-27 13.11 13.18 12.88 12.93 1.6M
2023-02-24 13.09 13.10 12.94 13.07 1.3M
2023-02-23 13.08 13.18 13.02 13.10 1.6M
2023-02-22 12.96 13.09 12.93 13.06 1.1M
2023-02-21 13.10 13.20 12.97 13.05 1.8M
2023-02-20 12.96 13.00 12.71 12.99 1.3M
2023-02-17 12.78 13.07 12.78 12.84 1.6M
2023-02-16 13.10 13.20 12.70 12.79 2.0M
2023-02-15 13.17 13.26 13.05 13.09 1.5M
2023-02-14 13.24 13.40 13.14 13.21 1.9M
2023-02-13 13.08 13.28 13.03 13.24 2.3M
2023-02-10 13.24 13.28 13.07 13.11 1.5M
2023-02-09 13.25 13.25 12.92 13.19 1.4M
2023-02-08 13.18 13.24 13.04 13.11 1.4M
2023-02-07 12.92 13.19 12.92 13.18 1.7M
2023-02-06 13.00 13.07 12.88 12.95 1.6M
2023-02-03 13.20 13.20 12.98 13.07 1.8M
2023-02-02 13.15 13.29 12.98 13.22 2.5M
2023-02-01 12.99 13.13 12.88 13.13 1.9M
2023-01-31 12.97 12.99 12.78 12.99 1.5M
2023-01-30 12.93 12.98 12.83 12.94 2.1M
2023-01-20 12.67 12.86 12.63 12.81 1.9M
2023-01-19 12.70 12.72 12.52 12.66 1.1M
2023-01-18 12.68 12.72 12.60 12.68 1.1M
2023-01-17 12.81 12.83 12.61 12.65 1.4M
2023-01-16 12.63 12.86 12.59 12.80 1.9M
2023-01-13 12.51 12.75 12.51 12.69 1.0M
2023-01-12 12.60 12.73 12.50 12.58 2.8M
2023-01-11 12.60 13.26 12.55 12.76 3.6M
2023-01-10 12.70 12.85 12.53 12.60 1.4M
2023-01-09 12.84 13.01 12.62 12.71 2.0M
2023-01-06 13.40 13.45 12.85 12.85 2.4M
2023-01-05 13.06 13.20 12.85 13.13 2.6M
2023-01-04 12.32 13.24 12.30 13.01 5.0M
2023-01-03 12.28 12.41 12.15 12.38 2.3M