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

603912
🏛️ 中国 →
9.56
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
2024-12-31 8.65 8.78 8.25 8.28 45.7M
2024-12-30 8.95 9.19 8.65 8.67 54.9M
2024-12-27 8.75 9.09 8.68 8.75 73.8M
2024-12-26 8.28 8.85 8.20 8.72 84.2M
2024-12-25 8.53 8.83 8.00 8.31 95.4M
2024-12-24 9.64 9.85 8.69 8.69 112.5M
2024-12-23 9.48 11.33 9.48 9.66 146.9M
2024-12-20 11.45 11.45 10.19 10.52 187.1M
2024-12-19 8.90 10.41 8.81 10.41 63.1M
2024-12-18 8.76 9.46 8.38 9.46 142.6M
2024-12-17 7.82 8.60 7.62 8.60 50.6M
2024-12-16 7.70 8.05 7.65 7.82 18.7M
2024-12-13 7.80 7.96 7.70 7.72 13.0M
2024-12-12 7.84 7.86 7.66 7.84 13.0M
2024-12-11 7.79 7.88 7.72 7.84 13.6M
2024-12-10 8.00 8.00 7.75 7.77 19.9M
2024-12-09 7.91 7.94 7.66 7.74 14.7M
2024-12-06 7.99 8.05 7.76 7.91 19.8M
2024-12-05 7.86 8.09 7.83 7.97 20.8M
2024-12-04 7.75 8.06 7.72 7.94 36.2M
2024-12-03 7.74 7.87 7.62 7.80 17.3M
2024-12-02 7.71 7.88 7.66 7.73 19.8M
2024-11-29 7.76 7.80 7.58 7.66 23.3M
2024-11-28 7.69 7.98 7.63 7.82 31.0M
2024-11-27 7.60 7.72 7.39 7.70 22.0M
2024-11-26 7.56 7.99 7.43 7.75 32.1M
2024-11-25 7.45 7.62 7.33 7.56 21.1M
2024-11-22 7.55 7.85 7.42 7.45 37.4M
2024-11-21 7.33 7.65 7.21 7.58 27.1M
2024-11-20 7.20 7.45 7.15 7.35 12.6M
2024-11-19 6.99 7.15 6.89 7.14 10.4M
2024-11-18 7.14 7.20 6.80 6.88 12.4M
2024-11-15 7.22 7.37 7.09 7.12 11.1M
2024-11-14 7.42 7.48 7.22 7.25 10.8M
2024-11-13 7.48 7.55 7.31 7.47 11.7M
2024-11-12 7.79 7.80 7.42 7.49 23.0M
2024-11-11 7.25 7.80 7.23 7.78 34.1M
2024-11-08 7.27 7.50 7.23 7.31 20.2M
2024-11-07 7.01 7.27 6.95 7.25 17.8M
2024-11-06 7.07 7.14 7.00 7.05 11.8M
2024-11-05 6.90 7.10 6.90 7.07 11.0M
2024-11-04 6.72 6.93 6.71 6.93 8.0M
2024-11-01 7.08 7.08 6.72 6.72 16.6M
2024-10-31 7.12 7.14 7.02 7.09 11.4M
2024-10-30 7.05 7.18 7.01 7.08 10.0M
2024-10-29 7.26 7.31 7.05 7.07 15.3M
2024-10-28 7.21 7.29 7.18 7.29 10.5M
2024-10-25 7.17 7.23 7.15 7.20 10.4M
2024-10-24 7.09 7.19 7.02 7.17 11.2M
2024-10-23 7.15 7.20 7.07 7.09 13.1M
2024-10-22 7.05 7.17 7.00 7.15 15.7M
2024-10-21 6.97 7.18 6.95 7.09 19.0M
2024-10-18 6.88 7.15 6.88 7.00 20.0M
2024-10-17 6.73 6.88 6.73 6.78 9.5M
2024-10-16 6.66 6.80 6.62 6.71 8.2M
2024-10-15 6.72 6.93 6.62 6.77 13.7M
2024-10-14 6.67 6.73 6.47 6.73 10.0M
2024-10-11 6.86 6.88 6.47 6.55 12.9M
2024-10-10 6.91 7.11 6.76 6.84 13.3M
2024-10-09 7.36 7.36 6.80 6.81 21.9M
2024-10-08 7.65 7.65 6.99 7.51 34.1M
2024-09-30 6.61 7.00 6.47 6.95 29.5M
2024-09-27 6.16 6.38 6.14 6.38 11.5M
2024-09-26 5.99 6.10 5.97 6.10 8.2M
2024-09-25 5.97 6.12 5.95 6.00 11.1M
2024-09-24 5.86 5.97 5.76 5.97 8.2M
2024-09-23 5.75 5.86 5.74 5.81 4.1M
2024-09-20 5.77 5.80 5.73 5.78 5.1M
2024-09-19 5.59 5.76 5.54 5.74 5.4M
2024-09-18 5.62 5.66 5.47 5.55 3.9M
2024-09-13 5.69 5.72 5.62 5.63 3.5M
2024-09-12 5.68 5.74 5.66 5.69 3.4M
2024-09-11 5.66 5.73 5.64 5.66 2.8M
2024-09-10 5.60 5.74 5.55 5.72 4.8M
2024-09-09 5.55 5.65 5.53 5.60 3.0M
2024-09-06 5.75 5.78 5.62 5.62 4.1M
2024-09-05 5.70 5.81 5.70 5.77 4.5M
2024-09-04 5.68 5.73 5.65 5.71 3.1M
2024-09-03 5.68 5.74 5.62 5.73 4.1M
2024-09-02 5.72 5.78 5.64 5.65 5.0M
2024-08-30 5.59 5.82 5.57 5.74 7.5M
2024-08-29 5.47 5.63 5.44 5.59 4.4M
2024-08-28 5.43 5.56 5.39 5.50 4.3M
2024-08-27 5.63 5.64 5.45 5.46 5.6M
2024-08-26 5.55 5.72 5.54 5.67 6.0M
2024-08-23 5.50 5.57 5.38 5.55 6.3M
2024-08-22 5.67 5.72 5.48 5.50 6.2M
2024-08-21 5.70 5.76 5.62 5.67 4.2M
2024-08-20 5.83 5.87 5.70 5.71 5.6M
2024-08-19 5.86 5.97 5.77 5.87 5.4M
2024-08-16 5.86 5.91 5.85 5.87 5.8M
2024-08-15 5.79 5.89 5.70 5.88 7.4M
2024-08-14 5.79 5.86 5.78 5.80 5.5M
2024-08-13 5.79 5.81 5.69 5.78 4.1M
2024-08-12 5.77 5.83 5.70 5.73 5.0M
2024-08-09 5.86 5.92 5.78 5.79 6.0M
2024-08-08 5.91 5.95 5.75 5.86 9.0M
2024-08-07 5.95 6.05 5.93 5.98 8.1M
2024-08-06 6.04 6.10 5.82 5.95 13.8M
2024-08-05 6.18 6.30 5.92 5.93 16.2M
2024-08-02 6.28 6.34 6.16 6.22 12.5M
2024-08-01 6.25 6.40 6.23 6.35 17.0M
2024-07-31 6.15 6.31 6.14 6.29 19.3M
2024-07-30 6.20 6.21 6.08 6.18 14.7M
2024-07-29 6.29 6.32 6.17 6.26 17.0M
2024-07-26 6.28 6.35 6.16 6.31 28.3M
2024-07-25 6.30 6.49 6.06 6.48 49.1M
2024-07-24 5.74 6.22 5.66 6.22 13.6M
2024-07-23 5.81 5.83 5.65 5.65 3.3M
2024-07-22 5.66 5.78 5.65 5.76 3.7M
2024-07-19 5.65 5.70 5.52 5.66 4.5M
2024-07-18 5.62 5.67 5.47 5.62 5.5M
2024-07-17 5.81 5.82 5.67 5.68 3.9M
2024-07-16 5.76 5.87 5.71 5.82 4.1M
2024-07-15 5.93 5.96 5.78 5.80 3.8M
2024-07-12 6.02 6.09 5.94 5.98 4.3M
2024-07-11 5.95 6.02 5.90 6.01 5.0M
2024-07-10 5.84 5.98 5.79 5.83 5.0M
2024-07-09 5.72 5.86 5.57 5.83 5.3M
2024-07-08 5.92 5.97 5.69 5.72 3.7M
2024-07-05 5.83 5.94 5.76 5.91 3.2M
2024-07-04 6.03 6.09 5.85 5.86 3.9M
2024-07-03 6.12 6.14 6.01 6.03 3.9M
2024-07-02 6.10 6.23 6.08 6.15 4.6M
2024-07-01 6.02 6.14 5.92 6.12 5.5M
2024-06-28 5.96 6.11 5.90 6.00 5.3M
2024-06-27 6.02 6.17 5.96 5.99 7.6M
2024-06-26 5.71 6.02 5.66 6.02 6.4M
2024-06-25 5.79 5.85 5.65 5.73 5.2M
2024-06-24 5.99 5.99 5.74 5.76 7.2M
2024-06-21 6.08 6.18 5.98 6.07 5.2M
2024-06-20 6.34 6.36 6.08 6.09 5.8M
2024-06-19 6.37 6.43 6.30 6.33 4.3M
2024-06-18 6.22 6.35 6.18 6.34 5.1M
2024-06-17 6.17 6.24 6.12 6.18 3.9M
2024-06-14 6.16 6.22 6.07 6.20 4.3M
2024-06-13 6.15 6.20 6.10 6.14 5.1M
2024-06-12 6.04 6.17 6.03 6.15 5.7M
2024-06-11 5.90 6.06 5.76 6.04 6.6M
2024-06-07 5.83 5.96 5.79 5.90 6.6M
2024-06-06 6.13 6.20 5.75 5.83 11.4M
2024-06-05 6.16 6.24 6.12 6.12 5.2M
2024-06-04 6.34 6.37 6.14 6.22 7.9M
2024-06-03 6.65 6.65 6.31 6.39 7.7M
2024-05-31 6.44 6.61 6.44 6.59 5.5M
2024-05-30 6.50 6.53 6.41 6.46 4.2M
2024-05-29 6.53 6.60 6.46 6.50 5.1M
2024-05-28 6.59 6.61 6.49 6.50 5.8M
2024-05-27 6.71 6.76 6.50 6.64 9.0M
2024-05-24 6.74 7.02 6.64 6.74 13.4M
2024-05-23 6.88 6.88 6.67 6.72 6.3M
2024-05-22 6.81 6.89 6.79 6.85 4.8M
2024-05-21 6.93 6.95 6.80 6.83 6.0M
2024-05-20 6.96 7.00 6.85 6.96 5.9M
2024-05-17 6.84 6.91 6.73 6.91 6.8M
2024-05-16 6.75 6.87 6.70 6.80 7.3M
2024-05-15 6.75 6.78 6.65 6.69 5.4M
2024-05-14 6.61 6.79 6.61 6.76 6.9M
2024-05-13 6.82 6.82 6.60 6.66 9.0M
2024-05-10 7.05 7.11 6.83 6.86 19.0M
2024-05-09 7.21 7.34 7.21 7.24 6.0M
2024-05-08 7.42 7.43 7.20 7.21 6.5M
2024-05-07 7.42 7.48 7.34 7.39 7.0M
2024-05-06 7.54 7.63 7.38 7.40 9.3M
2024-04-30 7.46 7.54 7.21 7.39 13.5M
2024-04-29 7.27 7.55 7.27 7.51 12.2M
2024-04-26 7.03 7.30 7.02 7.24 12.1M
2024-04-25 6.93 7.03 6.89 6.99 8.0M
2024-04-24 6.70 6.96 6.70 6.96 10.2M
2024-04-23 6.66 6.76 6.62 6.68 7.6M
2024-04-22 6.61 6.66 6.37 6.61 8.7M
2024-04-19 6.68 6.82 6.59 6.65 8.3M
2024-04-18 6.98 6.98 6.67 6.78 11.5M
2024-04-17 6.48 6.90 6.48 6.87 16.4M
2024-04-16 6.92 7.00 6.31 6.33 18.0M
2024-04-15 7.16 7.26 6.72 7.01 15.9M
2024-04-12 7.27 7.34 7.16 7.20 10.1M
2024-04-11 7.32 7.40 7.20 7.22 12.4M
2024-04-10 7.76 7.76 7.24 7.32 19.3M
2024-04-09 7.74 7.84 7.66 7.79 7.8M
2024-04-08 7.74 7.92 7.65 7.68 11.0M
2024-04-03 8.25 8.25 7.77 7.82 20.3M
2024-04-02 8.58 8.59 8.18 8.25 20.9M
2024-04-01 8.25 8.67 8.13 8.56 31.9M
2024-03-29 8.30 8.60 8.06 8.25 23.5M
2024-03-28 8.08 8.66 8.08 8.34 32.6M
2024-03-27 9.10 9.10 8.35 8.35 40.3M
2024-03-26 8.65 9.28 8.53 9.28 50.9M
2024-03-25 8.69 9.20 8.46 8.79 50.8M
2024-03-22 8.47 8.74 8.40 8.66 35.6M
2024-03-21 8.41 8.68 8.37 8.47 24.1M
2024-03-20 8.36 8.58 8.30 8.51 26.9M
2024-03-19 8.25 8.50 8.23 8.40 25.3M
2024-03-18 8.21 8.32 8.14 8.32 19.2M
2024-03-15 8.01 8.16 7.95 8.16 13.8M
2024-03-14 8.21 8.28 7.97 8.09 21.6M
2024-03-13 8.38 8.42 8.20 8.33 25.5M
2024-03-12 8.36 8.42 8.14 8.27 24.4M
2024-03-11 8.05 8.66 7.96 8.40 36.6M
2024-03-08 8.09 8.33 7.94 8.27 29.6M
2024-03-07 8.36 8.47 8.09 8.17 45.6M
2024-03-06 7.86 8.69 7.86 8.52 69.2M
2024-03-05 8.16 8.26 7.90 7.90 58.3M
2024-03-04 8.09 8.36 7.98 8.36 63.7M
2024-03-01 7.30 7.87 7.30 7.60 25.9M
2024-02-29 6.74 7.31 6.74 7.25 19.9M
2024-02-28 7.51 7.67 6.84 6.84 29.2M
2024-02-27 7.17 7.55 7.11 7.53 21.6M
2024-02-26 7.00 7.51 6.95 7.30 26.0M
2024-02-23 6.93 7.11 6.82 7.03 21.1M
2024-02-22 6.70 7.08 6.68 6.94 26.7M
2024-02-21 6.32 6.65 6.27 6.45 18.6M
2024-02-20 6.12 6.80 6.08 6.48 19.9M
2024-02-19 6.15 6.33 6.08 6.21 16.1M
2024-02-08 5.43 5.96 5.43 5.95 15.6M
2024-02-07 5.40 5.63 5.25 5.43 15.1M
2024-02-06 5.45 5.73 4.92 5.44 19.6M
2024-02-05 6.01 6.01 5.45 5.45 13.8M
2024-02-02 6.44 6.58 5.82 6.06 12.9M
2024-02-01 6.50 6.62 6.34 6.46 9.4M
2024-01-31 6.99 7.03 6.49 6.50 10.3M
2024-01-30 7.15 7.30 6.97 6.98 6.2M
2024-01-29 7.56 7.58 7.16 7.17 8.1M
2024-01-26 7.50 7.66 7.46 7.48 8.4M
2024-01-25 7.23 7.54 7.16 7.54 11.8M
2024-01-24 7.20 7.29 6.88 7.20 10.6M
2024-01-23 7.25 7.27 7.02 7.18 13.3M
2024-01-22 7.70 7.71 7.16 7.26 8.9M
2024-01-19 7.91 7.97 7.68 7.70 5.8M
2024-01-18 7.80 7.94 7.62 7.88 8.8M
2024-01-17 8.04 8.07 7.87 7.87 4.4M
2024-01-16 8.14 8.16 7.94 8.04 6.7M
2024-01-15 8.10 8.18 7.96 8.15 6.3M
2024-01-12 8.30 8.36 8.15 8.17 5.9M
2024-01-11 8.08 8.34 8.08 8.32 6.4M
2024-01-10 8.32 8.34 8.12 8.13 6.2M
2024-01-09 8.31 8.48 8.25 8.32 6.5M
2024-01-08 8.46 8.53 8.30 8.31 6.3M
2024-01-05 8.74 8.79 8.47 8.53 8.1M
2024-01-04 8.80 8.83 8.69 8.75 6.0M
2024-01-03 8.70 8.79 8.61 8.76 6.5M
2024-01-02 8.80 8.86 8.74 8.76 6.4M