Nanjing Canatal Data Centre Environmental Tech Co Ltd Class A (603912)

603912
🏛️ 中国 →
9.61
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
2022-12-30 8.75 9.28 8.47 8.97 47.5M
2022-12-29 9.19 10.18 8.81 8.99 73.1M
2022-12-28 8.59 9.56 8.56 9.56 51.8M
2022-12-27 8.93 9.01 8.64 8.69 34.6M
2022-12-26 8.76 9.17 8.36 9.07 42.8M
2022-12-23 8.68 9.71 8.45 9.04 53.2M
2022-12-22 8.39 9.23 8.36 8.92 54.4M
2022-12-21 8.00 8.89 8.00 8.59 53.8M
2022-12-20 8.89 8.89 8.58 8.89 40.5M
2022-12-19 7.41 8.08 7.31 8.08 25.8M
2022-12-16 7.27 7.39 7.11 7.34 8.6M
2022-12-15 7.09 7.29 7.09 7.26 5.4M
2022-12-14 7.11 7.23 7.11 7.13 3.0M
2022-12-13 7.24 7.24 7.09 7.10 3.9M
2022-12-12 7.22 7.28 7.12 7.24 3.8M
2022-12-09 7.29 7.31 7.19 7.22 3.9M
2022-12-08 7.28 7.30 7.18 7.22 4.1M
2022-12-07 7.32 7.38 7.25 7.30 4.4M
2022-12-06 7.46 7.47 7.31 7.33 4.9M
2022-12-05 7.47 7.54 7.41 7.46 5.0M
2022-12-02 7.36 7.50 7.30 7.47 6.2M
2022-12-01 7.37 7.43 7.34 7.36 6.0M
2022-11-30 7.33 7.37 7.26 7.35 4.5M
2022-11-29 7.20 7.39 7.18 7.35 5.7M
2022-11-28 7.16 7.21 7.08 7.14 4.9M
2022-11-25 7.31 7.31 7.16 7.18 4.9M
2022-11-24 7.37 7.41 7.26 7.31 4.2M
2022-11-23 7.44 7.51 7.21 7.34 7.4M
2022-11-22 7.71 7.79 7.43 7.46 8.3M
2022-11-21 7.65 7.74 7.50 7.64 8.1M
2022-11-18 7.96 8.10 7.72 7.73 13.1M
2022-11-17 8.00 8.00 7.72 7.90 11.2M
2022-11-16 7.71 7.89 7.66 7.86 10.6M
2022-11-15 7.39 7.71 7.39 7.71 9.0M
2022-11-14 7.91 7.94 7.50 7.53 10.4M
2022-11-11 7.94 8.00 7.79 7.79 8.7M
2022-11-10 7.78 7.89 7.76 7.83 6.7M
2022-11-09 8.03 8.03 7.77 7.78 10.5M
2022-11-08 7.97 8.05 7.86 8.04 11.1M
2022-11-07 7.91 7.98 7.83 7.94 8.7M
2022-11-04 7.86 8.00 7.77 7.93 9.7M
2022-11-03 7.97 8.07 7.77 7.84 12.2M
2022-11-02 8.02 8.14 7.87 8.08 17.2M
2022-11-01 8.07 8.08 7.74 7.99 21.0M
2022-10-31 7.80 8.52 7.80 8.23 29.1M
2022-10-28 7.51 7.94 7.35 7.76 21.6M
2022-10-27 7.59 7.69 7.50 7.52 7.6M
2022-10-26 7.46 7.67 7.41 7.61 10.0M
2022-10-25 7.53 7.56 7.29 7.39 7.5M
2022-10-24 7.42 7.66 7.30 7.46 9.5M
2022-10-21 7.45 7.53 7.36 7.42 5.5M
2022-10-20 7.44 7.59 7.40 7.41 8.0M
2022-10-19 7.61 7.62 7.45 7.53 8.5M
2022-10-18 7.61 7.66 7.45 7.56 9.9M
2022-10-17 7.35 7.71 7.34 7.61 14.2M
2022-10-14 7.35 7.86 7.23 7.51 19.7M
2022-10-13 7.29 7.54 7.22 7.31 20.9M
2022-10-12 6.52 7.19 6.49 7.19 16.6M
2022-10-11 6.46 6.57 6.35 6.54 5.2M
2022-10-10 6.70 6.70 6.39 6.41 5.1M
2022-09-30 6.73 6.78 6.62 6.63 4.9M
2022-09-29 6.92 6.96 6.67 6.73 6.1M
2022-09-28 7.14 7.20 6.84 6.86 7.1M
2022-09-27 7.00 7.20 6.99 7.16 6.0M
2022-09-26 7.01 7.24 7.00 7.02 6.8M
2022-09-23 7.28 7.34 7.12 7.13 7.5M
2022-09-22 7.37 7.49 7.33 7.34 8.2M
2022-09-21 7.26 7.39 7.10 7.33 6.5M
2022-09-20 7.36 7.41 7.26 7.33 6.2M
2022-09-19 7.56 7.64 7.20 7.26 10.6M
2022-09-16 7.93 7.94 7.56 7.58 12.4M
2022-09-15 8.54 8.60 7.76 7.93 18.7M
2022-09-14 8.50 8.62 8.39 8.53 8.0M
2022-09-13 8.59 8.73 8.56 8.62 9.4M
2022-09-09 8.44 8.61 8.40 8.56 9.4M
2022-09-08 8.75 8.82 8.50 8.50 16.3M
2022-09-07 8.72 8.91 8.61 8.84 19.0M
2022-09-06 8.96 9.00 8.58 8.74 23.0M
2022-09-05 9.14 9.15 8.81 8.96 22.8M
2022-09-02 8.89 9.36 8.71 9.16 34.2M
2022-09-01 8.90 9.31 8.71 8.81 28.4M
2022-08-31 9.34 9.44 8.86 8.93 29.1M
2022-08-30 9.58 9.67 9.21 9.51 37.0M
2022-08-29 9.34 10.06 8.88 9.86 50.6M
2022-08-26 9.42 10.15 9.34 9.62 78.3M
2022-08-25 8.43 9.24 8.33 9.24 48.5M
2022-08-24 8.16 8.90 8.09 8.40 37.3M
2022-08-23 8.14 8.30 8.04 8.09 6.9M
2022-08-22 8.19 8.23 8.09 8.13 5.6M
2022-08-19 8.54 8.54 8.18 8.19 8.7M
2022-08-18 8.35 8.49 8.24 8.49 6.3M
2022-08-17 8.41 8.49 8.31 8.35 4.7M
2022-08-16 8.39 8.47 8.32 8.39 5.5M
2022-08-15 8.39 8.46 8.30 8.39 4.5M
2022-08-12 8.50 8.54 8.39 8.39 7.0M
2022-08-11 8.51 8.59 8.43 8.50 9.7M
2022-08-10 8.31 8.71 8.24 8.58 15.1M
2022-08-09 8.25 8.33 8.19 8.31 5.9M
2022-08-08 8.01 8.32 7.94 8.30 8.1M
2022-08-05 8.03 8.05 7.86 8.02 5.7M
2022-08-04 7.76 8.00 7.76 7.96 6.6M
2022-08-03 7.88 8.09 7.71 7.74 6.9M
2022-08-02 8.14 8.20 7.77 7.86 8.5M
2022-08-01 8.26 8.39 8.23 8.27 6.2M
2022-07-29 8.31 8.41 8.21 8.27 7.3M
2022-07-28 8.29 8.35 8.22 8.26 9.4M
2022-07-27 8.13 8.34 8.05 8.29 12.5M
2022-07-26 8.04 8.19 7.86 8.14 8.7M
2022-07-25 8.01 8.07 7.87 7.89 4.7M
2022-07-22 8.07 8.17 7.91 7.99 5.4M
2022-07-21 8.01 8.18 8.00 8.06 7.3M
2022-07-20 8.01 8.04 7.90 8.03 6.5M
2022-07-19 7.81 7.96 7.71 7.96 7.6M
2022-07-18 7.52 7.82 7.52 7.79 7.1M
2022-07-15 7.73 7.86 7.52 7.52 8.6M
2022-07-14 7.77 7.93 7.65 7.89 5.6M
2022-07-13 7.54 7.78 7.54 7.75 5.4M
2022-07-12 7.78 7.79 7.56 7.58 5.7M
2022-07-11 7.98 8.02 7.66 7.76 7.5M
2022-07-08 7.97 8.14 7.95 7.98 6.8M
2022-07-07 8.00 8.06 7.93 7.97 4.8M
2022-07-06 8.07 8.11 7.90 8.00 5.5M
2022-07-05 8.24 8.25 7.95 8.09 10.0M
2022-07-04 8.32 8.41 8.15 8.25 8.1M
2022-07-01 8.24 8.51 8.24 8.34 11.7M
2022-06-30 8.24 8.39 8.14 8.26 8.9M
2022-06-29 8.41 8.51 8.21 8.21 11.3M
2022-06-28 8.30 8.43 8.21 8.41 8.7M
2022-06-27 8.39 8.44 8.27 8.36 9.0M
2022-06-24 8.39 8.66 8.34 8.36 15.4M
2022-06-23 8.03 8.43 7.90 8.42 20.3M
2022-06-22 8.24 8.24 7.96 7.96 10.5M
2022-06-21 8.31 8.41 8.09 8.25 12.6M
2022-06-20 8.12 8.47 8.08 8.32 17.3M
2022-06-17 8.18 8.20 7.95 8.12 14.9M
2022-06-16 8.11 8.49 8.02 8.30 16.6M
2022-06-15 8.11 8.27 8.06 8.23 12.1M
2022-06-14 8.17 8.17 7.83 8.14 9.2M
2022-06-13 8.09 8.32 8.04 8.21 10.3M
2022-06-10 7.84 8.10 7.81 8.09 8.9M
2022-06-09 8.21 8.22 7.86 7.90 12.4M
2022-06-08 8.07 8.35 7.92 8.23 17.2M
2022-06-07 8.22 8.32 8.01 8.09 8.8M
2022-06-06 8.16 8.31 8.12 8.22 10.1M
2022-06-02 8.05 8.25 7.92 8.16 11.7M
2022-06-01 7.93 8.15 7.87 8.07 11.2M
2022-05-31 7.86 7.92 7.75 7.89 7.4M
2022-05-30 7.90 8.15 7.80 7.90 7.6M
2022-05-27 8.07 8.12 7.78 7.88 9.5M
2022-05-26 7.99 8.20 7.67 7.96 12.6M
2022-05-25 7.60 8.01 7.60 7.95 12.7M
2022-05-24 8.40 8.40 7.63 7.63 19.7M
2022-05-23 8.17 8.41 8.12 8.33 17.2M
2022-05-20 8.06 8.21 7.93 8.11 13.7M
2022-05-19 7.99 8.09 7.88 8.08 15.0M
2022-05-18 8.42 8.58 8.09 8.27 21.9M
2022-05-17 7.97 8.55 7.79 8.31 25.7M
2022-05-16 8.04 8.05 7.82 7.96 7.6M
2022-05-13 7.99 8.04 7.84 7.94 7.3M
2022-05-12 7.86 8.11 7.81 7.96 9.9M
2022-05-11 8.03 8.31 7.93 7.93 18.3M
2022-05-10 7.73 8.10 7.65 8.02 13.6M
2022-05-09 7.76 8.01 7.68 7.90 15.0M
2022-05-06 7.36 8.13 7.29 7.74 21.7M
2022-05-05 7.42 7.69 7.32 7.58 11.6M
2022-04-29 7.33 7.54 7.33 7.47 13.3M
2022-04-28 7.35 7.51 7.21 7.31 13.7M
2022-04-27 6.83 7.54 6.75 7.43 19.2M
2022-04-26 7.35 7.38 6.89 6.91 14.9M
2022-04-25 7.79 7.82 7.27 7.28 16.5M
2022-04-22 8.27 8.40 7.89 7.90 17.9M
2022-04-21 9.05 9.05 8.33 8.37 22.7M
2022-04-20 9.43 9.58 8.98 9.06 24.4M
2022-04-19 9.31 9.58 9.18 9.41 27.8M
2022-04-18 8.91 9.44 8.63 9.29 29.6M
2022-04-15 8.79 9.51 8.65 9.14 35.7M
2022-04-14 8.70 9.04 8.70 8.79 15.5M
2022-04-13 9.12 9.12 8.56 8.62 18.6M
2022-04-12 8.88 9.18 8.70 9.12 19.0M
2022-04-11 8.94 9.13 8.74 8.95 16.8M
2022-04-08 9.15 9.28 8.84 8.88 19.3M
2022-04-07 9.38 9.75 9.13 9.13 23.5M
2022-04-06 9.10 9.53 9.03 9.46 19.9M
2022-04-01 9.52 9.62 9.24 9.26 26.8M
2022-03-31 9.40 9.87 9.32 9.63 32.2M
2022-03-30 9.45 9.57 9.25 9.53 26.8M
2022-03-29 9.66 9.91 9.34 9.43 40.3M
2022-03-28 9.99 10.37 9.99 9.99 45.6M
2022-03-25 11.22 11.96 10.97 11.10 74.3M
2022-03-24 10.29 11.29 10.15 11.29 53.8M
2022-03-23 10.59 10.59 10.18 10.26 30.3M
2022-03-22 10.36 10.93 10.24 10.76 37.9M
2022-03-21 10.52 10.83 10.37 10.59 27.9M
2022-03-18 10.97 11.07 10.66 10.71 40.1M
2022-03-17 10.84 12.02 10.42 11.43 69.0M
2022-03-16 10.46 11.12 10.20 10.92 53.0M
2022-03-15 10.26 10.94 10.15 10.33 42.5M
2022-03-14 10.53 10.72 10.20 10.24 32.9M
2022-03-11 10.41 11.14 10.30 10.70 35.9M
2022-03-10 11.74 11.74 10.97 10.97 52.3M
2022-03-09 10.66 12.09 10.19 11.71 63.9M
2022-03-08 11.03 11.58 11.03 11.12 49.9M
2022-03-07 11.01 11.46 10.91 10.97 51.7M
2022-03-04 13.08 13.08 12.12 12.12 66.0M
2022-03-03 12.94 13.70 12.48 13.46 74.0M
2022-03-02 13.27 14.36 13.01 13.17 84.3M
2022-03-01 12.90 14.12 12.45 14.12 46.9M
2022-02-28 17.50 18.18 16.63 17.97 56.7M
2022-02-25 17.38 19.87 16.52 18.48 82.8M
2022-02-24 18.06 18.06 17.72 18.06 67.1M
2022-02-23 16.42 16.42 16.42 16.42 2.2M
2022-02-22 14.93 14.93 14.93 14.93 1.3M
2022-02-21 13.57 13.57 13.57 13.57 0.9M
2022-02-18 12.34 12.34 12.34 12.34 5.3M
2022-02-17 11.53 11.93 11.14 11.21 20.7M
2022-02-16 11.82 11.90 11.35 11.69 20.8M
2022-02-15 11.77 11.81 11.33 11.48 20.4M
2022-02-14 11.42 12.13 11.24 12.01 31.1M
2022-02-11 11.77 12.62 11.32 11.64 38.9M
2022-02-10 13.21 13.29 12.29 12.45 51.2M
2022-02-09 11.20 12.08 11.06 12.08 22.0M
2022-02-08 9.96 10.98 9.65 10.98 8.6M
2022-02-07 10.06 10.24 9.86 9.98 6.0M
2022-01-28 10.19 10.31 9.79 9.90 8.3M
2022-01-27 10.62 10.76 9.96 10.14 14.3M
2022-01-26 11.16 11.84 10.36 10.85 22.4M
2022-01-25 10.19 10.95 10.19 10.95 12.2M
2022-01-24 9.96 10.24 9.90 9.96 2.0M
2022-01-21 9.98 10.26 9.94 10.04 1.8M
2022-01-20 10.36 10.43 10.01 10.05 3.4M
2022-01-19 10.13 10.47 10.06 10.44 4.5M
2022-01-18 10.15 10.54 10.11 10.14 4.4M
2022-01-17 9.69 10.28 9.64 10.16 3.9M
2022-01-14 9.96 9.96 9.59 9.70 4.7M
2022-01-13 10.36 10.41 10.07 10.10 1.9M
2022-01-12 10.14 10.36 10.14 10.29 1.5M
2022-01-11 10.29 10.39 10.12 10.14 1.6M
2022-01-10 10.22 10.32 10.06 10.26 1.6M
2022-01-07 10.57 10.61 10.16 10.21 3.0M
2022-01-06 10.36 10.61 10.31 10.53 2.8M
2022-01-05 10.69 10.78 10.32 10.41 2.9M
2022-01-04 10.50 10.69 10.47 10.69 3.4M