Nanjing Gaoke Co Ltd (600064)

600064
🏛️ 中国 →
8.06
最終更新: 2025-09-30
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
2021-12-31 6.64 6.69 6.62 6.67 6.7M
2021-12-30 6.62 6.67 6.61 6.64 7.5M
2021-12-29 6.62 6.66 6.61 6.64 5.7M
2021-12-28 6.69 6.71 6.59 6.64 6.2M
2021-12-27 6.63 6.73 6.62 6.69 7.6M
2021-12-24 6.70 6.71 6.61 6.64 7.6M
2021-12-23 6.76 6.76 6.67 6.69 7.9M
2021-12-22 6.84 6.84 6.71 6.76 16.5M
2021-12-21 6.68 6.89 6.64 6.85 27.7M
2021-12-20 6.62 6.71 6.60 6.69 9.6M
2021-12-17 6.60 6.66 6.58 6.63 5.5M
2021-12-16 6.59 6.62 6.58 6.60 4.5M
2021-12-15 6.59 6.63 6.50 6.58 5.3M
2021-12-14 6.63 6.66 6.56 6.58 6.8M
2021-12-13 6.67 6.71 6.63 6.64 8.2M
2021-12-10 6.67 6.68 6.61 6.64 8.7M
2021-12-09 6.59 6.70 6.57 6.67 12.5M
2021-12-08 6.61 6.61 6.55 6.58 7.5M
2021-12-07 6.61 6.62 6.55 6.58 6.5M
2021-12-06 6.61 6.63 6.54 6.54 6.5M
2021-12-03 6.54 6.61 6.54 6.55 6.9M
2021-12-02 6.53 6.59 6.51 6.54 6.1M
2021-12-01 6.43 6.54 6.41 6.54 6.4M
2021-11-30 6.43 6.47 6.42 6.43 5.4M
2021-11-29 6.41 6.47 6.38 6.44 7.2M
2021-11-26 6.54 6.56 6.45 6.49 5.7M
2021-11-25 6.58 6.60 6.54 6.54 4.8M
2021-11-24 6.57 6.62 6.55 6.56 6.5M
2021-11-23 6.62 6.66 6.59 6.59 6.0M
2021-11-22 6.63 6.68 6.55 6.62 8.5M
2021-11-19 6.54 6.64 6.53 6.62 7.1M
2021-11-18 6.61 6.65 6.54 6.57 6.9M
2021-11-17 6.65 6.71 6.63 6.63 6.9M
2021-11-16 6.73 6.78 6.64 6.66 8.1M
2021-11-15 6.79 6.83 6.68 6.72 8.4M
2021-11-12 6.71 6.76 6.69 6.76 8.2M
2021-11-11 6.61 6.76 6.61 6.73 13.0M
2021-11-10 6.64 6.64 6.56 6.62 6.2M
2021-11-09 6.57 6.64 6.54 6.63 10.0M
2021-11-08 6.53 6.59 6.52 6.54 6.5M
2021-11-05 6.53 6.55 6.49 6.53 5.4M
2021-11-04 6.53 6.55 6.49 6.53 5.1M
2021-11-03 6.51 6.58 6.49 6.53 7.3M
2021-11-02 6.54 6.61 6.43 6.50 11.8M
2021-11-01 6.32 6.61 6.32 6.56 18.8M
2021-10-29 6.19 6.29 6.16 6.27 4.4M
2021-10-28 6.18 6.21 6.14 6.21 5.0M
2021-10-27 6.31 6.31 6.15 6.19 5.7M
2021-10-26 6.38 6.41 6.31 6.31 5.0M
2021-10-25 6.43 6.43 6.29 6.39 5.2M
2021-10-22 6.45 6.52 6.43 6.46 7.1M
2021-10-21 6.39 6.44 6.36 6.43 5.9M
2021-10-20 6.39 6.40 6.36 6.36 4.0M
2021-10-19 6.36 6.40 6.31 6.37 5.5M
2021-10-18 6.40 6.43 6.35 6.36 6.0M
2021-10-15 6.38 6.41 6.34 6.36 4.1M
2021-10-14 6.46 6.46 6.36 6.36 4.1M
2021-10-13 6.50 6.50 6.39 6.45 4.8M
2021-10-12 6.54 6.56 6.46 6.49 6.8M
2021-10-11 6.50 6.60 6.50 6.53 6.4M
2021-10-08 6.40 6.56 6.40 6.50 6.4M
2021-09-30 6.44 6.47 6.38 6.40 5.5M
2021-09-29 6.43 6.49 6.34 6.40 7.5M
2021-09-28 6.49 6.52 6.44 6.48 5.9M
2021-09-27 6.52 6.56 6.32 6.46 9.5M
2021-09-24 6.60 6.60 6.51 6.52 8.5M
2021-09-23 6.48 6.63 6.48 6.61 12.0M
2021-09-22 6.29 6.48 6.27 6.46 9.2M
2021-09-17 6.43 6.46 6.36 6.42 8.8M
2021-09-16 6.60 6.63 6.43 6.44 9.0M
2021-09-15 6.51 6.64 6.49 6.57 7.5M
2021-09-14 6.73 6.78 6.54 6.54 12.7M
2021-09-13 6.72 6.75 6.65 6.71 10.7M
2021-09-10 6.75 6.81 6.71 6.72 15.7M
2021-09-09 6.74 6.75 6.64 6.73 13.7M
2021-09-08 6.69 6.75 6.67 6.70 11.4M
2021-09-07 6.67 6.71 6.61 6.69 15.4M
2021-09-06 6.73 6.82 6.61 6.69 20.8M
2021-09-03 6.96 7.09 6.66 6.71 36.6M
2021-09-02 6.53 6.54 6.42 6.51 14.0M
2021-09-01 6.37 6.57 6.36 6.49 20.9M
2021-08-31 6.08 6.45 6.05 6.44 23.9M
2021-08-30 6.24 6.24 6.01 6.04 13.3M
2021-08-27 6.33 6.34 6.27 6.29 6.3M
2021-08-26 6.29 6.35 6.26 6.31 9.5M
2021-08-25 6.29 6.30 6.24 6.29 8.7M
2021-08-24 6.31 6.32 6.28 6.29 6.3M
2021-08-23 6.31 6.38 6.26 6.31 14.2M
2021-08-20 6.14 6.37 6.11 6.33 17.4M
2021-08-19 6.20 6.21 6.07 6.11 8.4M
2021-08-18 6.10 6.24 6.04 6.21 11.2M
2021-08-17 6.08 6.16 6.06 6.08 9.3M
2021-08-16 6.05 6.12 6.04 6.08 4.8M
2021-08-13 6.06 6.11 6.03 6.05 5.3M
2021-08-12 6.02 6.11 5.98 6.08 11.8M
2021-08-11 5.94 6.08 5.94 5.99 9.7M
2021-08-10 5.96 5.97 5.89 5.96 5.9M
2021-08-09 5.84 6.02 5.82 5.95 8.9M
2021-08-06 5.91 5.91 5.81 5.84 4.6M
2021-08-05 5.84 5.94 5.82 5.90 8.1M
2021-08-04 5.83 5.86 5.81 5.85 5.3M
2021-08-03 5.79 5.87 5.77 5.84 8.6M
2021-08-02 5.74 5.86 5.65 5.79 9.4M
2021-07-30 5.81 5.81 5.69 5.75 7.3M
2021-07-29 5.94 5.96 5.79 5.81 8.8M
2021-07-28 5.89 5.93 5.83 5.89 8.5M
2021-07-27 6.01 6.02 5.86 5.89 10.4M
2021-07-26 6.19 6.19 5.97 6.01 10.9M
2021-07-23 6.26 6.28 6.19 6.20 7.8M
2021-07-22 6.28 6.30 6.24 6.29 5.6M
2021-07-21 6.29 6.32 6.26 6.26 4.6M
2021-07-20 6.29 6.31 6.24 6.28 3.7M
2021-07-19 6.31 6.32 6.25 6.26 4.7M
2021-07-16 6.34 6.34 6.30 6.31 4.5M
2021-07-15 6.34 6.36 6.27 6.34 8.7M
2021-07-14 6.44 6.44 6.32 6.34 7.3M
2021-07-13 6.43 6.47 6.39 6.44 7.4M
2021-07-12 6.49 6.51 6.44 6.46 6.0M
2021-07-09 6.44 6.46 6.41 6.45 4.9M
2021-07-08 6.52 6.54 6.44 6.45 6.0M
2021-07-07 6.53 6.54 6.48 6.51 4.6M
2021-07-06 6.48 6.55 6.47 6.53 6.0M
2021-07-05 6.54 6.58 6.43 6.48 8.7M
2021-07-02 6.64 6.68 6.50 6.55 7.5M
2021-07-01 6.62 6.70 6.57 6.65 7.1M
2021-06-30 6.70 6.70 6.60 6.64 6.9M
2021-06-29 6.78 6.80 6.67 6.69 7.0M
2021-06-28 6.86 6.87 6.76 6.76 10.9M
2021-06-25 7.18 7.24 7.14 7.23 11.7M
2021-06-24 7.14 7.19 7.12 7.18 6.9M
2021-06-23 7.18 7.18 7.12 7.14 6.0M
2021-06-22 7.16 7.21 7.14 7.16 6.3M
2021-06-21 7.10 7.15 7.10 7.14 6.5M
2021-06-18 7.06 7.09 7.04 7.06 4.0M
2021-06-17 7.06 7.09 7.04 7.07 4.6M
2021-06-16 7.04 7.09 7.04 7.06 4.6M
2021-06-15 7.12 7.12 7.02 7.06 6.0M
2021-06-11 7.15 7.16 7.09 7.10 8.6M
2021-06-10 7.14 7.21 7.14 7.16 5.2M
2021-06-09 7.19 7.19 7.14 7.14 6.1M
2021-06-08 7.16 7.22 7.13 7.19 6.5M
2021-06-07 7.23 7.26 7.13 7.14 10.8M
2021-06-04 7.29 7.35 7.22 7.23 10.4M
2021-06-03 7.24 7.38 7.24 7.27 12.6M
2021-06-02 7.29 7.29 7.21 7.24 9.3M
2021-06-01 7.36 7.39 7.21 7.27 15.1M
2021-05-31 7.19 7.33 7.12 7.32 18.3M
2021-05-28 7.21 7.21 7.12 7.14 8.5M
2021-05-27 7.21 7.23 7.15 7.18 9.8M
2021-05-26 7.14 7.26 7.11 7.22 15.1M
2021-05-25 7.07 7.14 7.05 7.14 10.1M
2021-05-24 7.06 7.12 7.04 7.06 5.1M
2021-05-21 7.05 7.07 7.02 7.06 3.7M
2021-05-20 7.04 7.09 6.99 7.05 4.9M
2021-05-19 7.09 7.09 7.00 7.03 5.9M
2021-05-18 7.07 7.11 7.04 7.09 5.1M
2021-05-17 7.09 7.12 7.02 7.06 7.8M
2021-05-14 7.01 7.11 6.99 7.09 9.8M
2021-05-13 6.97 7.04 6.96 7.01 5.8M
2021-05-12 6.99 7.03 6.96 6.99 4.6M
2021-05-11 6.94 7.02 6.91 7.01 6.4M
2021-05-10 7.04 7.04 6.93 6.94 7.0M
2021-05-07 6.98 7.07 6.96 7.04 7.7M
2021-05-06 6.96 7.01 6.94 6.96 6.8M
2021-04-30 7.02 7.02 6.89 6.93 10.6M
2021-04-29 6.85 7.01 6.83 7.00 8.0M
2021-04-28 6.81 6.86 6.79 6.86 3.9M
2021-04-27 6.90 6.91 6.81 6.83 3.4M
2021-04-26 6.84 6.89 6.83 6.89 4.6M
2021-04-23 6.93 6.94 6.79 6.85 7.6M
2021-04-22 6.97 7.03 6.92 6.93 5.6M
2021-04-21 7.04 7.04 6.97 6.98 5.2M
2021-04-20 7.04 7.06 7.01 7.05 5.9M
2021-04-19 7.11 7.11 7.04 7.09 8.3M
2021-04-16 6.97 7.08 6.94 7.07 6.5M
2021-04-15 6.94 6.98 6.92 6.96 4.2M
2021-04-14 6.96 7.01 6.93 6.96 4.4M
2021-04-13 7.00 7.02 6.95 6.99 4.6M
2021-04-12 7.09 7.10 6.97 6.99 9.6M
2021-04-09 7.11 7.12 7.04 7.10 7.2M
2021-04-08 7.18 7.18 7.11 7.12 7.6M
2021-04-07 7.16 7.18 7.14 7.18 4.8M
2021-04-06 7.19 7.19 7.15 7.16 3.4M
2021-04-02 7.20 7.21 7.14 7.16 5.2M
2021-04-01 7.20 7.21 7.16 7.19 4.4M
2021-03-31 7.16 7.20 7.14 7.19 6.1M
2021-03-30 7.14 7.18 7.11 7.16 5.2M
2021-03-29 7.14 7.19 7.08 7.16 6.2M
2021-03-26 7.10 7.18 7.10 7.14 4.3M
2021-03-25 7.16 7.19 7.09 7.11 6.5M
2021-03-24 7.21 7.24 7.13 7.15 8.8M
2021-03-23 7.29 7.31 7.20 7.24 8.6M
2021-03-22 7.22 7.30 7.21 7.29 7.1M
2021-03-19 7.27 7.29 7.18 7.22 9.4M
2021-03-18 7.34 7.36 7.28 7.29 8.4M
2021-03-17 7.41 7.46 7.30 7.34 11.7M
2021-03-16 7.31 7.44 7.31 7.41 15.1M
2021-03-15 7.29 7.37 7.27 7.32 9.1M
2021-03-12 7.25 7.35 7.19 7.32 12.8M
2021-03-11 7.16 7.26 7.14 7.25 10.9M
2021-03-10 7.21 7.26 7.14 7.14 8.3M
2021-03-09 7.29 7.31 7.14 7.18 12.6M
2021-03-08 7.33 7.39 7.26 7.26 12.8M
2021-03-05 7.24 7.32 7.23 7.28 10.4M
2021-03-04 7.27 7.31 7.22 7.29 14.1M
2021-03-03 7.06 7.36 7.06 7.32 23.4M
2021-03-02 7.19 7.19 7.04 7.05 8.8M
2021-03-01 7.16 7.19 7.13 7.16 7.3M
2021-02-26 7.22 7.27 7.11 7.14 13.1M
2021-02-25 7.14 7.38 7.07 7.29 23.5M
2021-02-24 7.16 7.19 7.00 7.09 10.2M
2021-02-23 7.20 7.24 7.11 7.16 7.4M
2021-02-22 7.16 7.32 7.16 7.19 14.2M
2021-02-19 6.99 7.19 6.96 7.16 12.9M
2021-02-18 6.94 6.99 6.91 6.99 9.2M
2021-02-10 6.85 6.91 6.83 6.86 5.9M
2021-02-09 6.83 6.89 6.80 6.87 6.0M
2021-02-08 6.79 6.89 6.71 6.86 7.8M
2021-02-05 6.68 6.86 6.65 6.79 8.8M
2021-02-04 6.70 6.73 6.61 6.67 6.8M
2021-02-03 6.80 6.81 6.69 6.72 6.3M
2021-02-02 6.83 6.90 6.80 6.81 6.5M
2021-02-01 6.75 6.85 6.75 6.82 4.4M
2021-01-29 6.81 6.88 6.71 6.76 6.6M
2021-01-28 6.92 6.92 6.78 6.82 10.0M
2021-01-27 6.96 7.01 6.91 6.95 6.3M
2021-01-26 7.04 7.05 6.93 6.94 8.2M
2021-01-25 7.11 7.11 7.01 7.04 9.0M
2021-01-22 7.27 7.28 7.11 7.11 11.5M
2021-01-21 7.31 7.34 7.26 7.27 9.5M
2021-01-20 7.36 7.36 7.25 7.32 8.7M
2021-01-19 7.28 7.39 7.24 7.34 12.7M
2021-01-18 7.28 7.32 7.21 7.28 9.8M
2021-01-15 7.29 7.40 7.26 7.29 13.2M
2021-01-14 7.12 7.34 7.10 7.30 16.5M
2021-01-13 7.16 7.16 7.01 7.12 9.9M
2021-01-12 7.09 7.16 7.08 7.15 7.8M
2021-01-11 7.18 7.21 7.06 7.09 11.2M
2021-01-08 7.08 7.21 7.04 7.19 9.1M
2021-01-07 7.20 7.22 7.08 7.11 12.3M
2021-01-06 7.26 7.26 7.16 7.21 11.9M
2021-01-05 7.29 7.30 7.18 7.26 12.6M
2021-01-04 7.31 7.34 7.24 7.29 13.1M