Nanjing ESTUN Automation Co Ltd (002747)

002747
🏛️ 中国 →
24.79
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 21.69 22.09 21.57 21.68 7.5M
2022-12-29 21.31 21.90 21.23 21.58 8.5M
2022-12-28 21.59 21.59 21.21 21.28 6.5M
2022-12-27 21.30 21.68 21.20 21.67 8.5M
2022-12-26 20.32 21.30 20.08 21.25 10.6M
2022-12-23 20.58 20.94 20.11 20.32 9.4M
2022-12-22 21.44 21.49 20.65 20.80 10.4M
2022-12-21 21.86 21.89 21.12 21.30 10.5M
2022-12-20 21.65 22.38 21.60 21.96 12.7M
2022-12-19 21.71 22.38 21.40 21.60 9.8M
2022-12-16 22.20 22.25 21.50 21.69 15.5M
2022-12-15 22.70 22.93 22.29 22.30 13.7M
2022-12-14 22.77 23.56 22.77 22.87 10.5M
2022-12-13 23.30 23.45 22.77 22.81 10.2M
2022-12-12 22.77 23.72 22.40 23.49 17.6M
2022-12-09 22.79 23.10 22.53 22.85 12.8M
2022-12-08 23.02 23.28 22.71 22.79 12.8M
2022-12-07 23.15 23.84 23.05 23.20 14.1M
2022-12-06 23.55 23.75 22.91 23.28 16.9M
2022-12-05 23.92 24.00 23.37 23.72 19.1M
2022-12-02 22.90 24.30 22.85 24.04 34.1M
2022-12-01 22.85 23.65 22.52 23.11 23.8M
2022-11-30 22.46 22.89 22.32 22.62 17.9M
2022-11-29 22.37 22.84 22.15 22.46 21.0M
2022-11-28 21.10 22.60 20.90 22.37 19.5M
2022-11-25 21.82 21.84 21.33 21.51 12.0M
2022-11-24 22.07 22.29 21.72 21.95 13.6M
2022-11-23 22.20 22.26 21.32 21.93 15.7M
2022-11-22 22.48 22.80 21.91 22.16 22.4M
2022-11-21 22.45 22.79 21.83 22.79 36.4M
2022-11-18 21.14 23.07 20.80 22.66 61.3M
2022-11-17 20.80 20.99 20.22 20.97 13.9M
2022-11-16 21.21 21.40 20.76 20.79 15.9M
2022-11-15 19.95 21.08 19.74 21.08 22.0M
2022-11-14 20.65 20.72 19.90 19.94 16.5M
2022-11-11 20.70 21.20 20.68 20.73 19.9M
2022-11-10 20.80 20.98 20.05 20.19 17.0M
2022-11-09 20.83 21.35 20.47 21.09 15.9M
2022-11-08 20.75 20.97 20.47 20.83 11.5M
2022-11-07 21.32 21.46 20.57 20.82 16.0M
2022-11-04 20.93 21.38 20.80 21.32 18.3M
2022-11-03 20.85 21.24 20.71 20.88 12.8M
2022-11-02 20.80 21.30 20.51 21.07 18.5M
2022-11-01 19.98 20.61 19.65 20.59 17.4M
2022-10-31 19.98 20.07 19.21 19.69 17.1M
2022-10-28 20.15 20.94 19.81 19.99 16.1M
2022-10-27 21.12 21.45 20.61 20.70 21.8M
2022-10-26 20.99 21.07 20.37 20.88 18.6M
2022-10-25 20.20 21.08 20.01 20.96 20.4M
2022-10-24 20.98 21.25 20.35 20.43 19.6M
2022-10-21 20.47 21.18 20.25 20.82 18.9M
2022-10-20 20.02 20.84 19.83 20.48 21.3M
2022-10-19 20.12 20.66 20.02 20.19 18.7M
2022-10-18 20.27 20.37 19.85 20.10 20.9M
2022-10-17 19.22 20.14 19.10 20.06 22.7M
2022-10-14 18.62 19.23 18.42 19.00 17.8M
2022-10-13 18.54 19.28 18.42 18.44 15.4M
2022-10-12 17.11 18.68 16.90 18.65 20.0M
2022-10-11 16.60 17.39 16.45 17.19 15.6M
2022-10-10 18.31 18.64 16.94 16.94 20.9M
2022-09-30 19.71 19.97 18.80 18.82 15.9M
2022-09-29 19.87 20.25 19.67 20.01 13.7M
2022-09-28 20.79 20.79 19.59 19.60 17.6M
2022-09-27 20.60 21.18 20.20 20.85 21.9M
2022-09-26 20.26 20.94 20.04 20.60 21.7M
2022-09-23 19.80 20.88 19.60 20.54 31.2M
2022-09-22 19.13 19.98 19.00 19.75 19.2M
2022-09-21 19.31 19.48 18.92 19.28 12.4M
2022-09-20 19.18 19.59 18.94 19.51 16.8M
2022-09-19 19.01 19.54 18.81 18.95 15.0M
2022-09-16 19.31 19.39 18.74 18.85 13.1M
2022-09-15 20.01 20.10 18.88 19.17 20.4M
2022-09-14 19.99 20.20 19.68 19.85 15.9M
2022-09-13 20.25 20.60 20.06 20.36 14.5M
2022-09-09 20.12 20.25 19.65 20.22 15.2M
2022-09-08 20.04 20.37 19.71 20.02 22.3M
2022-09-07 19.11 20.34 19.11 20.17 36.1M
2022-09-06 18.55 19.18 18.25 19.08 24.2M
2022-09-05 18.66 18.81 18.30 18.43 13.9M
2022-09-02 18.67 18.95 18.48 18.77 13.2M
2022-09-01 18.87 19.10 18.43 18.49 18.0M
2022-08-31 19.61 19.88 18.75 18.90 34.7M
2022-08-30 20.58 20.72 20.22 20.38 10.6M
2022-08-29 20.00 20.66 19.88 20.58 13.4M
2022-08-26 20.76 20.95 20.29 20.37 15.2M
2022-08-25 20.88 21.14 20.30 20.62 18.2M
2022-08-24 22.21 22.30 20.80 20.87 31.0M
2022-08-23 22.12 22.52 21.90 22.20 21.5M
2022-08-22 22.48 22.90 21.90 22.28 24.2M
2022-08-19 24.10 24.10 22.61 22.63 41.4M
2022-08-18 24.04 24.38 23.70 24.14 32.2M
2022-08-17 25.90 25.91 24.11 24.15 45.0M
2022-08-16 25.47 26.14 25.20 25.80 22.7M
2022-08-15 25.00 26.13 24.78 25.66 23.4M
2022-08-12 25.88 26.59 25.55 25.62 29.3M
2022-08-11 26.08 26.24 25.30 25.61 25.5M
2022-08-10 24.80 26.00 24.52 26.00 37.3M
2022-08-09 24.80 25.48 24.58 24.95 27.4M
2022-08-08 24.53 25.36 24.05 24.88 26.4M
2022-08-05 26.00 26.16 24.20 24.77 45.2M
2022-08-04 25.60 26.58 24.77 26.58 37.8M
2022-08-03 27.90 28.65 25.03 25.70 51.2M
2022-08-02 28.50 29.00 26.87 27.81 48.1M
2022-08-01 28.53 29.82 27.69 29.48 47.4M
2022-07-29 26.96 29.01 26.72 28.30 44.7M
2022-07-28 27.30 28.20 26.39 26.98 40.8M
2022-07-27 25.27 27.40 25.20 26.97 39.9M
2022-07-26 26.00 26.16 24.99 25.77 24.4M
2022-07-25 24.79 26.74 24.30 26.17 36.4M
2022-07-22 25.40 25.90 24.49 24.99 28.7M
2022-07-21 25.80 26.86 25.28 25.39 38.8M
2022-07-20 24.43 26.98 24.31 25.80 50.0M
2022-07-19 23.31 24.97 22.52 24.93 41.1M
2022-07-18 23.46 23.65 22.50 23.63 20.2M
2022-07-15 23.83 24.20 23.30 23.33 24.3M
2022-07-14 22.50 24.58 22.20 24.09 34.0M
2022-07-13 22.19 22.68 21.80 22.40 19.3M
2022-07-12 23.28 23.29 22.30 22.31 20.7M
2022-07-11 23.69 24.03 22.95 23.29 25.1M
2022-07-08 23.35 24.74 23.35 23.60 33.2M
2022-07-07 23.69 23.96 22.70 23.25 29.7M
2022-07-06 23.30 24.36 23.18 23.69 35.8M
2022-07-05 24.20 24.57 22.80 23.23 42.3M
2022-07-04 25.41 25.41 24.12 24.74 37.8M
2022-07-01 24.15 26.30 24.15 25.46 41.3M
2022-06-30 24.40 25.97 23.55 24.50 42.4M
2022-06-29 25.79 27.47 23.88 25.47 72.9M
2022-06-28 23.92 25.33 23.18 25.33 44.0M
2022-06-27 21.77 23.03 21.21 23.03 37.2M
2022-06-24 20.15 21.25 19.80 20.94 21.3M
2022-06-23 19.03 20.38 19.03 20.17 23.1M
2022-06-22 19.67 20.21 19.00 19.04 18.7M
2022-06-21 19.75 20.96 19.38 19.80 30.7M
2022-06-20 18.71 19.50 18.60 19.13 16.3M
2022-06-17 18.22 18.72 18.12 18.60 12.0M
2022-06-16 18.29 18.74 18.28 18.56 12.5M
2022-06-15 18.63 18.78 18.22 18.33 15.3M
2022-06-14 18.77 18.80 17.85 18.60 18.0M
2022-06-13 18.03 19.56 18.03 18.98 24.2M
2022-06-10 17.02 17.88 16.92 17.78 7.3M
2022-06-09 17.54 17.73 17.06 17.12 7.3M
2022-06-08 17.77 17.95 17.23 17.73 7.8M
2022-06-07 18.26 18.34 17.58 17.82 9.0M
2022-06-06 18.10 18.54 17.88 18.15 12.0M
2022-06-02 17.59 18.26 17.21 17.97 11.1M
2022-06-01 17.00 18.01 16.83 17.49 16.2M
2022-05-31 16.20 17.06 15.91 16.87 12.5M
2022-05-30 16.00 16.24 15.65 16.21 6.5M
2022-05-27 16.51 16.52 15.80 15.90 7.4M
2022-05-26 15.87 16.32 15.50 16.20 8.8M
2022-05-25 15.37 15.94 15.37 15.87 7.4M
2022-05-24 16.60 16.74 15.47 15.50 12.1M
2022-05-23 16.34 16.73 16.27 16.68 8.6M
2022-05-20 16.03 16.91 16.03 16.41 11.9M
2022-05-19 15.51 16.03 15.36 16.01 7.4M
2022-05-18 15.86 15.96 15.60 15.74 6.1M
2022-05-17 15.52 15.75 15.26 15.72 6.7M
2022-05-16 15.43 15.94 15.42 15.47 8.7M
2022-05-13 15.72 15.78 15.19 15.36 9.3M
2022-05-12 15.33 15.78 15.21 15.53 8.5M
2022-05-11 15.35 15.99 15.25 15.47 12.4M
2022-05-10 14.65 15.49 14.51 15.33 8.7M
2022-05-09 14.97 15.13 14.82 14.95 5.7M
2022-05-06 14.85 15.13 14.61 14.80 7.8M
2022-05-05 15.13 15.65 14.90 15.16 17.0M
2022-04-29 13.90 14.83 13.90 14.83 20.7M
2022-04-28 13.49 13.82 13.30 13.48 10.4M
2022-04-27 12.40 13.54 12.20 13.54 13.3M
2022-04-26 13.04 13.29 12.47 12.49 13.8M
2022-04-25 14.00 14.12 13.01 13.04 14.0M
2022-04-22 14.89 14.89 14.29 14.35 11.1M
2022-04-21 15.67 15.85 14.77 14.94 11.2M
2022-04-20 16.22 16.38 15.75 15.94 10.0M
2022-04-19 15.69 16.29 15.60 15.86 8.6M
2022-04-18 15.19 15.83 14.86 15.78 8.9M
2022-04-15 15.52 15.60 15.02 15.33 11.4M
2022-04-14 16.00 16.10 15.50 15.72 13.6M
2022-04-13 16.61 16.77 15.81 15.88 16.3M
2022-04-12 16.59 16.70 15.98 16.60 13.5M
2022-04-11 17.84 17.85 16.49 16.60 12.3M
2022-04-08 19.04 19.15 17.68 17.84 15.0M
2022-04-07 19.74 19.88 18.97 19.04 10.9M
2022-04-06 20.24 20.75 19.80 20.01 5.6M
2022-04-01 19.93 20.45 19.81 20.25 5.3M
2022-03-31 20.88 20.90 20.10 20.11 7.9M
2022-03-30 20.40 21.13 20.24 20.89 9.7M
2022-03-29 19.85 20.38 19.61 20.12 8.4M
2022-03-28 19.17 19.89 18.43 19.79 10.7M
2022-03-25 19.54 19.75 19.15 19.24 6.3M
2022-03-24 19.41 19.52 19.13 19.28 4.5M
2022-03-23 19.52 19.85 19.21 19.60 4.7M
2022-03-22 19.45 19.60 19.23 19.45 4.2M
2022-03-21 19.31 19.94 19.15 19.53 7.4M
2022-03-18 19.34 19.68 18.92 19.21 7.0M
2022-03-17 18.61 19.79 18.56 19.39 14.8M
2022-03-16 18.57 18.75 17.40 18.36 12.7M
2022-03-15 18.80 19.21 18.18 18.24 11.5M
2022-03-14 19.59 19.64 18.96 18.97 7.7M
2022-03-11 19.61 20.33 19.10 19.90 10.2M
2022-03-10 19.80 20.30 19.50 19.95 13.3M
2022-03-09 20.43 20.70 18.39 19.19 15.6M
2022-03-08 22.10 22.42 20.18 20.43 14.7M
2022-03-07 22.40 22.76 22.03 22.14 4.2M
2022-03-04 22.68 23.09 22.47 22.58 4.3M
2022-03-03 23.50 23.64 22.75 22.77 5.0M
2022-03-02 23.60 23.60 23.20 23.40 3.7M
2022-03-01 23.76 23.88 23.40 23.64 4.3M
2022-02-28 23.75 23.75 23.22 23.54 4.2M
2022-02-25 24.30 24.44 23.61 23.77 6.7M
2022-02-24 23.60 24.55 23.39 23.88 13.3M
2022-02-23 22.58 24.20 22.48 23.99 17.9M
2022-02-22 22.00 22.33 21.68 22.29 8.5M
2022-02-21 21.86 22.15 21.65 22.14 7.9M
2022-02-18 22.46 22.49 21.83 22.00 9.4M
2022-02-17 23.00 23.11 22.51 22.67 4.8M
2022-02-16 22.62 23.23 22.59 22.91 5.1M
2022-02-15 22.26 22.83 22.26 22.59 5.0M
2022-02-14 22.04 22.48 21.64 22.23 4.5M
2022-02-11 23.39 23.39 22.21 22.30 9.1M
2022-02-10 23.70 23.99 23.27 23.45 4.8M
2022-02-09 23.96 23.99 23.30 23.93 5.7M
2022-02-08 24.58 24.60 23.54 23.96 5.1M
2022-02-07 23.50 24.57 23.50 24.57 5.8M
2022-01-28 23.10 23.50 22.81 22.90 4.6M
2022-01-27 24.13 24.49 22.92 23.00 4.9M
2022-01-26 24.00 24.35 23.87 24.22 2.3M
2022-01-25 24.88 25.19 23.93 23.97 3.7M
2022-01-24 25.74 25.75 24.50 24.77 5.4M
2022-01-21 25.76 26.08 25.45 25.74 2.6M
2022-01-20 26.25 26.25 25.40 25.84 3.3M
2022-01-19 26.34 26.78 25.66 26.25 4.9M
2022-01-18 26.50 27.22 26.06 26.35 5.7M
2022-01-17 26.48 27.27 26.28 26.64 5.8M
2022-01-14 27.00 27.10 26.29 26.47 7.1M
2022-01-13 25.93 27.89 25.84 27.27 24.2M
2022-01-12 24.15 25.85 24.00 25.68 17.5M
2022-01-11 22.95 23.92 22.95 23.80 10.3M
2022-01-10 23.70 23.72 22.80 22.99 10.9M
2022-01-07 24.96 25.05 23.64 23.71 11.8M
2022-01-06 25.40 25.63 24.72 24.93 5.8M
2022-01-05 26.00 26.32 25.31 25.59 5.2M
2022-01-04 25.80 26.50 25.80 26.25 4.8M