Nanchang Mineral Systems Co Ltd (001360)

001360
🏛️ 中国 →
15.88
最終更新: 2025-09-29
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 17.50 17.56 17.28 17.39 4.9M
2023-12-28 17.04 18.34 16.92 17.59 8.7M
2023-12-27 16.79 17.26 16.60 17.09 2.7M
2023-12-26 17.05 17.26 16.71 16.95 2.7M
2023-12-25 17.06 17.17 16.74 16.90 2.0M
2023-12-22 16.98 17.35 16.92 17.12 3.0M
2023-12-21 16.60 17.16 16.35 17.03 3.3M
2023-12-20 16.60 17.04 16.59 16.66 1.9M
2023-12-19 16.48 16.72 16.41 16.57 1.1M
2023-12-18 16.80 16.81 16.46 16.48 1.2M
2023-12-15 16.82 16.88 16.63 16.77 1.3M
2023-12-14 16.87 16.94 16.76 16.77 1.1M
2023-12-13 16.88 16.95 16.68 16.81 1.0M
2023-12-12 16.82 17.00 16.72 16.88 1.4M
2023-12-11 16.60 16.84 16.46 16.82 1.4M
2023-12-08 16.73 16.93 16.63 16.64 1.6M
2023-12-07 16.96 17.07 16.74 16.78 1.6M
2023-12-06 16.93 17.19 16.90 17.03 1.6M
2023-12-05 17.07 17.18 16.91 16.92 1.5M
2023-12-04 17.28 17.35 17.10 17.13 1.4M
2023-12-01 17.40 17.43 17.03 17.28 1.9M
2023-11-30 17.42 17.52 17.13 17.26 2.0M
2023-11-29 17.63 17.74 17.34 17.40 1.5M
2023-11-28 17.25 17.65 17.15 17.62 2.1M
2023-11-27 17.28 17.38 17.07 17.28 1.6M
2023-11-24 17.82 17.83 17.22 17.27 2.7M
2023-11-23 17.65 17.85 17.52 17.82 1.8M
2023-11-22 17.91 18.08 17.70 17.70 2.1M
2023-11-21 18.19 18.24 17.89 18.00 2.3M
2023-11-20 18.00 18.24 17.81 18.23 2.7M
2023-11-17 17.73 17.93 17.69 17.93 1.5M
2023-11-16 18.12 18.12 17.70 17.75 2.4M
2023-11-15 18.13 18.24 17.90 18.14 2.6M
2023-11-14 18.02 18.17 17.84 18.06 2.2M
2023-11-13 17.68 18.35 17.68 18.02 3.9M
2023-11-10 17.79 17.79 17.56 17.67 1.4M
2023-11-09 17.79 17.92 17.63 17.79 2.0M
2023-11-08 17.86 17.88 17.63 17.78 2.1M
2023-11-07 18.03 18.13 17.70 17.87 2.0M
2023-11-06 17.80 18.00 17.67 17.95 2.5M
2023-11-03 17.34 17.76 17.32 17.64 2.1M
2023-11-02 17.64 17.83 17.31 17.32 1.6M
2023-11-01 17.43 17.87 17.35 17.64 2.1M
2023-10-31 17.77 17.77 17.37 17.48 1.9M
2023-10-30 17.60 17.78 17.33 17.68 2.3M
2023-10-27 17.50 17.70 17.27 17.62 2.8M
2023-10-26 17.31 17.73 17.09 17.65 2.7M
2023-10-25 17.44 17.65 17.31 17.45 2.5M
2023-10-24 16.35 17.65 16.35 17.37 5.5M
2023-10-23 16.92 17.02 16.12 16.23 3.1M
2023-10-20 17.43 17.54 16.97 17.02 2.5M
2023-10-19 17.04 17.78 17.01 17.39 3.5M
2023-10-18 17.91 17.91 17.08 17.23 4.4M
2023-10-17 18.59 18.59 17.72 17.93 4.6M
2023-10-16 18.33 18.75 18.11 18.60 4.6M
2023-10-13 18.71 18.71 18.24 18.30 3.5M
2023-10-12 19.06 19.11 18.62 18.85 5.4M
2023-10-11 18.26 19.24 18.01 19.18 8.4M
2023-10-10 18.38 18.51 18.14 18.25 3.5M
2023-10-09 18.67 18.81 18.31 18.47 3.7M
2023-09-28 19.16 19.27 18.71 18.81 5.5M
2023-09-27 18.75 19.57 18.72 19.26 8.8M
2023-09-26 18.42 19.11 18.15 18.70 6.0M
2023-09-25 18.29 18.67 18.00 18.60 6.3M
2023-09-22 17.79 18.43 17.75 18.37 3.9M
2023-09-21 18.04 18.17 17.80 17.81 2.6M
2023-09-20 18.28 18.48 18.01 18.10 3.7M
2023-09-19 18.48 19.18 18.25 18.34 6.4M
2023-09-18 18.08 18.63 17.95 18.50 4.8M
2023-09-15 18.11 18.36 17.94 18.09 3.0M
2023-09-14 18.56 18.57 17.94 18.04 2.7M
2023-09-13 18.82 18.86 18.24 18.43 2.7M
2023-09-12 19.19 19.20 18.75 18.81 3.1M
2023-09-11 19.44 19.64 18.98 19.07 3.5M
2023-09-08 19.40 19.75 19.39 19.44 3.1M
2023-09-07 20.10 20.11 19.44 19.46 4.1M
2023-09-06 20.36 20.39 19.78 20.08 4.8M
2023-09-05 20.61 20.88 20.16 20.40 7.8M
2023-09-04 20.60 21.52 20.10 20.78 12.4M
2023-09-01 19.94 20.76 19.94 20.52 9.1M
2023-08-31 19.96 20.53 19.85 20.23 9.1M
2023-08-30 19.70 20.38 19.48 19.96 16.8M
2023-08-29 17.49 19.42 17.48 19.42 10.3M
2023-08-28 18.13 18.46 17.45 17.65 10.3M
2023-08-25 18.59 18.60 17.38 17.40 12.3M
2023-08-24 20.56 20.64 18.85 19.11 15.9M
2023-08-23 21.97 23.50 20.78 20.81 24.4M
2023-08-22 20.54 23.09 19.80 23.09 23.3M
2023-08-21 22.26 23.48 20.94 20.99 30.3M
2023-08-18 20.01 21.63 19.72 21.63 16.8M
2023-08-17 18.62 19.87 18.22 19.66 11.6M
2023-08-16 18.96 18.98 18.55 18.79 6.3M
2023-08-15 18.29 18.99 18.15 18.96 10.2M
2023-08-14 17.61 18.48 17.50 18.30 5.2M
2023-08-11 18.00 18.03 17.65 17.66 2.8M
2023-08-10 18.06 18.16 17.89 18.13 4.1M
2023-08-09 17.73 18.03 17.67 18.02 4.3M
2023-08-08 17.61 17.73 17.46 17.73 2.3M
2023-08-07 17.57 17.66 17.36 17.58 2.0M
2023-08-04 17.68 17.82 17.55 17.57 2.4M
2023-08-03 17.65 17.80 17.62 17.68 1.7M
2023-08-02 17.80 17.95 17.70 17.82 1.9M
2023-08-01 18.04 18.05 17.72 17.78 2.7M
2023-07-31 17.88 18.10 17.81 18.04 2.9M
2023-07-28 17.75 17.92 17.44 17.88 2.8M
2023-07-27 18.00 18.09 17.73 17.77 3.0M
2023-07-26 18.19 18.26 17.91 18.00 3.0M
2023-07-25 17.95 18.24 17.92 18.19 4.0M
2023-07-24 18.54 18.55 17.76 17.85 5.9M
2023-07-21 18.58 19.20 18.55 18.74 6.4M
2023-07-20 18.88 18.92 18.35 18.36 5.0M
2023-07-19 18.77 18.98 18.56 18.93 5.0M
2023-07-18 18.93 18.98 18.53 18.80 5.1M
2023-07-17 18.90 19.38 18.53 19.00 6.2M
2023-07-14 19.53 19.55 18.92 18.96 9.8M
2023-07-13 20.15 20.16 19.48 19.63 9.4M
2023-07-12 19.55 20.26 19.37 20.13 14.9M
2023-07-11 19.62 19.95 19.31 19.74 15.0M
2023-07-10 20.00 20.98 19.37 20.55 27.1M
2023-07-07 17.33 19.28 17.14 19.28 12.6M
2023-07-06 17.99 18.09 17.47 17.53 5.4M
2023-07-05 17.44 18.79 17.42 18.15 7.8M
2023-07-04 17.51 17.78 17.37 17.54 1.8M
2023-07-03 17.36 17.47 17.33 17.40 1.3M
2023-06-30 17.23 17.45 17.10 17.37 1.6M
2023-06-29 16.94 17.26 16.88 17.20 2.3M
2023-06-28 17.09 17.09 16.68 16.94 1.6M
2023-06-27 16.90 17.05 16.76 17.04 1.2M
2023-06-26 17.13 17.31 16.78 16.84 1.8M
2023-06-21 17.68 17.68 17.12 17.15 2.1M
2023-06-20 17.65 17.76 17.40 17.50 2.2M
2023-06-19 17.77 17.98 17.68 17.71 1.9M
2023-06-16 17.61 18.08 17.51 17.87 2.9M
2023-06-15 17.34 17.65 17.26 17.55 2.1M
2023-06-14 17.42 17.55 17.17 17.37 2.5M
2023-06-13 17.41 17.69 17.41 17.51 2.3M
2023-06-12 17.11 17.76 17.07 17.44 3.6M
2023-06-09 18.02 18.02 17.01 17.23 5.7M
2023-06-08 18.06 18.22 18.02 18.02 1.9M
2023-06-07 18.13 18.18 18.00 18.07 1.8M
2023-06-06 18.55 18.55 18.01 18.04 2.8M
2023-06-05 18.42 18.64 18.35 18.55 2.5M
2023-06-02 18.05 18.50 18.03 18.42 2.9M
2023-06-01 18.27 18.27 18.00 18.14 2.1M
2023-05-31 18.38 18.55 18.15 18.16 3.0M
2023-05-30 18.55 18.75 18.26 18.50 2.7M
2023-05-29 18.60 18.84 18.44 18.56 3.1M
2023-05-26 19.12 19.22 18.55 18.75 4.9M
2023-05-25 18.90 19.45 18.88 19.32 5.8M
2023-05-24 18.88 19.34 18.77 19.12 3.8M
2023-05-23 19.23 19.37 19.00 19.00 4.1M
2023-05-22 18.82 19.33 18.80 19.33 5.4M
2023-05-19 19.00 19.25 18.76 18.95 4.4M
2023-05-18 18.86 19.26 18.79 19.05 5.4M
2023-05-17 18.48 19.05 18.32 18.97 5.0M
2023-05-16 18.54 18.78 18.19 18.52 3.9M
2023-05-15 18.35 18.50 18.16 18.50 2.7M
2023-05-12 18.55 18.65 18.31 18.31 3.3M
2023-05-11 18.90 18.97 18.50 18.56 6.1M
2023-05-10 20.11 20.13 18.74 19.17 9.0M
2023-05-09 18.59 19.98 18.59 19.85 12.1M
2023-05-08 18.13 18.65 18.13 18.59 5.1M
2023-05-05 18.58 18.58 17.99 18.07 4.8M
2023-05-04 18.51 18.81 18.40 18.46 4.6M
2023-04-28 18.30 18.74 18.30 18.62 4.8M
2023-04-27 18.55 18.78 18.30 18.32 5.3M
2023-04-26 18.41 18.80 18.38 18.67 6.7M
2023-04-25 18.51 18.70 18.08 18.59 7.6M
2023-04-24 18.37 18.75 18.37 18.51 4.6M
2023-04-21 19.33 19.40 18.51 18.54 8.9M
2023-04-20 19.51 20.00 19.31 19.42 8.3M
2023-04-19 19.51 20.21 19.47 19.78 11.0M
2023-04-18 20.83 21.19 20.23 20.37 13.6M
2023-04-17 21.00 21.18 20.00 20.09 13.8M
2023-04-14 23.00 23.00 21.20 21.28 17.1M
2023-04-13 23.58 24.26 23.13 23.27 16.8M
2023-04-12 24.32 25.30 23.13 24.35 23.8M
2023-04-11 31.10 33.33 27.92 28.23 30.8M
2023-04-10 27.00 35.10 23.61 28.15 32.7M