Nanjing Railway New Technology Co Ltd (301016)

301016
🏛️ 中国 →
20.97
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 25.49 25.96 25.25 25.92 1.1M
2021-12-30 25.25 25.53 24.61 25.50 1.5M
2021-12-29 25.61 25.70 25.22 25.45 0.5M
2021-12-28 25.35 25.67 25.35 25.61 0.5M
2021-12-27 25.51 25.55 24.92 25.31 0.7M
2021-12-24 26.50 26.96 25.65 25.67 1.4M
2021-12-23 27.11 27.23 26.10 26.67 1.7M
2021-12-22 26.77 27.56 26.60 27.17 1.5M
2021-12-21 26.52 26.94 26.31 26.75 0.9M
2021-12-20 26.77 27.65 26.50 26.63 1.2M
2021-12-17 27.50 27.59 26.70 26.77 1.1M
2021-12-16 27.19 27.56 27.01 27.50 1.3M
2021-12-15 26.88 27.36 26.79 27.19 1.3M
2021-12-14 26.61 26.85 26.52 26.80 0.7M
2021-12-13 26.60 26.92 26.46 26.73 0.8M
2021-12-10 26.42 26.95 26.20 26.70 1.1M
2021-12-09 26.21 26.69 26.00 26.43 1.0M
2021-12-08 25.89 26.48 25.88 26.24 0.9M
2021-12-07 26.35 26.40 25.56 25.92 1.2M
2021-12-06 27.70 27.97 26.09 26.18 2.1M
2021-12-03 28.70 28.85 27.60 27.80 2.6M
2021-12-02 28.39 29.68 27.72 29.00 3.8M
2021-12-01 28.40 28.59 28.03 28.47 1.2M
2021-11-30 27.86 28.80 27.38 28.10 1.9M
2021-11-29 27.92 28.33 27.29 27.64 1.7M
2021-11-26 28.13 28.75 27.83 28.45 1.7M
2021-11-25 29.00 29.69 28.20 28.31 2.7M
2021-11-24 28.00 28.44 27.55 28.30 1.6M
2021-11-23 27.55 28.03 27.30 27.97 1.4M
2021-11-22 27.45 27.62 27.12 27.56 1.2M
2021-11-19 26.97 27.68 26.97 27.40 1.1M
2021-11-18 27.31 27.95 27.10 27.23 1.6M
2021-11-17 26.89 28.49 26.54 27.75 3.0M
2021-11-16 27.21 27.23 26.24 26.39 1.3M
2021-11-15 26.73 27.63 26.65 27.23 1.8M
2021-11-12 26.67 26.80 26.15 26.65 1.3M
2021-11-11 25.90 26.69 25.90 26.57 1.3M
2021-11-10 25.89 26.29 25.78 26.18 1.1M
2021-11-09 24.77 26.53 24.77 26.15 2.5M
2021-11-08 24.55 24.98 24.38 24.94 0.9M
2021-11-05 24.46 24.72 24.20 24.51 0.8M
2021-11-04 23.98 24.65 23.86 24.49 1.0M
2021-11-03 23.63 24.05 23.60 24.02 0.7M
2021-11-02 24.36 24.50 23.56 23.70 1.1M
2021-11-01 23.95 24.45 23.56 24.36 1.1M
2021-10-29 23.96 24.24 23.65 23.90 0.9M
2021-10-28 24.92 25.07 23.58 23.73 1.5M
2021-10-27 26.06 26.27 24.61 24.93 1.7M
2021-10-26 26.48 26.89 25.92 26.20 1.4M
2021-10-25 26.70 27.19 26.28 26.98 0.8M
2021-10-22 26.30 26.77 26.30 26.63 0.6M
2021-10-21 27.20 27.20 26.31 26.37 0.7M
2021-10-20 27.50 27.70 26.85 26.87 1.1M
2021-10-19 27.75 28.25 27.37 27.60 0.9M
2021-10-18 27.08 28.00 27.00 27.88 1.0M
2021-10-15 28.28 28.28 27.13 27.14 1.3M
2021-10-14 28.13 28.80 27.59 28.31 1.5M
2021-10-13 27.66 28.46 27.31 28.15 1.6M
2021-10-12 26.70 28.19 26.69 27.59 1.7M
2021-10-11 27.28 27.30 26.57 26.69 0.8M
2021-10-08 26.98 27.86 26.92 27.12 1.0M
2021-09-30 25.80 26.70 25.80 26.56 0.8M
2021-09-29 26.39 26.60 25.80 25.81 1.1M
2021-09-28 27.00 27.18 26.36 26.37 1.3M
2021-09-27 28.89 29.00 26.90 27.04 1.9M
2021-09-24 29.09 29.97 28.66 28.89 2.3M
2021-09-23 28.11 28.96 27.99 28.72 1.7M
2021-09-22 27.35 27.98 27.33 27.80 0.8M
2021-09-17 28.71 29.04 27.59 27.70 1.9M
2021-09-16 28.67 29.43 28.50 28.73 1.8M
2021-09-15 29.43 29.43 28.37 28.70 2.1M
2021-09-14 29.52 29.70 28.92 29.30 1.8M
2021-09-13 30.68 30.68 28.88 29.79 3.4M
2021-09-10 30.49 30.99 30.02 30.70 2.6M
2021-09-09 32.30 32.86 30.39 30.50 5.1M
2021-09-08 32.60 32.99 31.77 32.48 3.4M
2021-09-07 34.00 34.34 32.20 32.60 4.9M
2021-09-06 33.87 35.13 33.33 33.96 3.5M
2021-09-03 34.68 34.90 33.00 34.08 5.9M
2021-09-02 34.70 36.44 33.96 35.55 6.7M
2021-09-01 31.70 37.01 31.11 35.25 8.6M
2021-08-31 33.72 33.72 31.20 31.60 5.3M
2021-08-30 33.10 34.98 32.31 34.13 5.9M
2021-08-27 32.19 35.80 31.66 33.79 7.9M
2021-08-26 30.66 33.40 30.53 32.65 6.8M
2021-08-25 31.30 31.35 30.64 31.06 3.7M
2021-08-24 30.19 31.96 29.62 31.58 6.0M
2021-08-23 29.61 30.58 29.16 30.16 4.9M
2021-08-20 29.60 30.25 29.03 29.75 4.9M
2021-08-19 31.06 31.40 28.80 29.17 6.3M
2021-08-18 30.94 32.14 30.36 31.51 8.4M
2021-08-17 29.27 35.00 29.15 32.87 13.1M
2021-08-16 26.88 30.08 26.60 29.51 7.8M
2021-08-13 27.63 27.68 26.57 26.68 2.2M
2021-08-12 27.36 27.54 26.91 27.35 2.1M
2021-08-11 27.75 27.85 27.18 27.29 2.5M
2021-08-10 27.43 27.87 27.15 27.55 2.8M
2021-08-09 27.25 27.88 27.11 27.39 2.2M
2021-08-06 27.26 27.37 26.85 27.05 2.2M
2021-08-05 26.35 27.77 26.28 27.52 3.5M
2021-08-04 26.30 26.77 26.20 26.51 1.5M
2021-08-03 26.48 27.19 26.20 26.50 2.3M
2021-08-02 25.68 26.50 25.30 26.48 1.8M
2021-07-30 26.14 26.14 25.61 25.80 1.6M
2021-07-29 25.80 26.48 25.57 26.18 2.4M
2021-07-28 25.26 25.94 24.59 25.80 2.4M
2021-07-27 25.38 26.05 25.00 25.24 2.2M
2021-07-26 26.35 26.57 25.00 25.47 2.3M
2021-07-23 27.05 27.30 26.10 26.19 2.5M
2021-07-22 27.93 27.93 27.13 27.35 2.4M
2021-07-21 27.60 27.94 27.53 27.81 1.8M
2021-07-20 27.55 27.77 27.22 27.68 1.7M
2021-07-19 27.10 27.71 27.08 27.71 1.8M
2021-07-16 27.94 28.10 27.46 27.47 2.3M
2021-07-15 28.79 28.98 27.72 27.95 3.2M
2021-07-14 28.80 29.13 28.61 28.96 2.8M
2021-07-13 29.32 29.36 28.57 28.79 3.4M
2021-07-12 29.68 29.88 29.10 29.26 3.8M
2021-07-09 30.42 30.87 29.54 29.59 5.1M
2021-07-08 30.50 31.32 30.06 30.69 5.6M
2021-07-07 30.50 32.07 30.08 30.70 6.3M
2021-07-06 29.96 31.96 29.22 31.35 7.7M
2021-07-05 29.85 31.73 29.20 29.87 6.4M
2021-07-02 33.68 33.68 30.30 30.32 9.4M
2021-07-01 35.48 38.59 33.45 33.74 13.8M
2021-06-30 35.00 45.50 31.50 43.14 18.6M