Nanning Baling Technology (002592)

002592
🏛️ 中国 →
6.79
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 7.38 7.45 7.27 7.29 8.5M
2021-12-30 7.55 7.67 7.46 7.46 8.8M
2021-12-29 7.25 7.63 7.18 7.63 11.3M
2021-12-28 7.36 7.38 7.22 7.27 4.8M
2021-12-27 7.20 7.39 7.16 7.35 5.1M
2021-12-24 7.28 7.47 7.23 7.24 5.8M
2021-12-23 7.41 7.54 7.29 7.32 7.4M
2021-12-22 7.53 7.73 7.43 7.47 9.0M
2021-12-21 7.38 7.72 7.08 7.60 12.9M
2021-12-20 7.69 7.76 7.36 7.36 12.6M
2021-12-17 7.62 7.88 7.62 7.75 10.1M
2021-12-16 7.61 7.68 7.52 7.67 8.3M
2021-12-15 7.70 7.84 7.56 7.63 10.5M
2021-12-14 7.60 7.92 7.51 7.71 13.1M
2021-12-13 8.09 8.10 7.69 7.70 21.3M
2021-12-10 7.75 8.09 7.70 8.09 22.4M
2021-12-09 7.83 7.99 7.70 7.70 24.9M
2021-12-08 8.94 8.95 8.11 8.11 37.3M
2021-12-07 8.28 8.54 8.02 8.54 21.0M
2021-12-06 7.74 8.13 7.62 8.13 25.0M
2021-12-03 7.53 7.99 7.42 7.74 27.4M
2021-12-02 7.11 7.63 7.08 7.63 28.7M
2021-12-01 7.22 7.52 7.11 7.27 22.5M
2021-11-30 6.82 7.16 6.80 7.16 13.1M
2021-11-29 6.77 6.88 6.77 6.82 6.4M
2021-11-26 7.01 7.07 6.95 6.97 6.2M
2021-11-25 7.10 7.19 7.01 7.04 6.1M
2021-11-24 7.01 7.14 7.01 7.07 5.6M
2021-11-23 7.20 7.24 7.06 7.07 8.3M
2021-11-22 7.00 7.26 7.00 7.21 9.5M
2021-11-19 6.96 7.12 6.95 7.03 6.7M
2021-11-18 7.16 7.21 7.02 7.03 9.1M
2021-11-17 7.11 7.33 7.09 7.17 10.0M
2021-11-16 6.95 7.30 6.91 7.19 12.4M
2021-11-15 6.99 7.09 6.83 6.96 9.7M
2021-11-12 7.17 7.24 7.06 7.07 8.9M
2021-11-11 7.13 7.29 7.11 7.19 8.7M
2021-11-10 7.16 7.26 7.08 7.17 9.6M
2021-11-09 7.16 7.40 7.14 7.30 10.6M
2021-11-08 7.13 7.31 7.12 7.16 9.7M
2021-11-05 7.31 7.42 7.15 7.19 11.8M
2021-11-04 7.32 7.65 7.28 7.38 11.7M
2021-11-03 7.33 7.48 7.09 7.36 13.1M
2021-11-02 7.73 7.75 7.41 7.41 15.4M
2021-11-01 7.71 8.05 7.62 7.80 18.3M
2021-10-29 7.14 7.70 7.07 7.70 17.4M
2021-10-28 7.51 7.89 7.33 7.33 18.7M
2021-10-27 7.45 7.74 7.24 7.62 18.1M
2021-10-26 7.05 7.39 7.05 7.39 13.8M
2021-10-25 6.93 7.21 6.79 7.04 7.7M
2021-10-22 7.28 7.32 6.97 6.98 11.1M
2021-10-21 7.15 7.45 7.15 7.32 10.6M
2021-10-20 7.49 7.49 7.21 7.22 11.3M
2021-10-19 7.45 7.62 7.30 7.50 12.9M
2021-10-18 7.58 7.82 7.38 7.53 19.3M
2021-10-15 7.24 7.77 7.11 7.77 24.4M
2021-10-14 7.75 7.76 7.40 7.40 17.5M
2021-10-13 7.94 7.94 7.54 7.79 30.0M
2021-10-12 7.56 7.56 7.56 7.56 0.8M
2021-10-11 7.19 7.20 7.14 7.20 3.2M
2021-10-08 6.50 6.86 6.50 6.86 9.3M
2021-09-30 6.47 6.68 6.34 6.53 8.7M
2021-09-29 6.28 6.70 6.13 6.54 13.1M
2021-09-28 6.75 6.75 6.41 6.41 11.0M
2021-09-27 7.12 7.22 6.75 6.75 10.4M
2021-09-24 7.21 7.28 7.06 7.11 8.3M
2021-09-23 7.39 7.48 7.25 7.27 8.2M
2021-09-22 7.52 7.52 7.26 7.35 10.7M
2021-09-17 7.37 7.67 7.37 7.63 10.9M
2021-09-16 7.72 7.82 7.34 7.39 11.9M
2021-09-15 7.89 7.90 7.62 7.66 14.6M
2021-09-14 8.12 8.36 8.00 8.02 12.7M
2021-09-13 8.10 8.41 7.96 8.16 11.9M
2021-09-10 8.24 8.34 7.96 8.05 12.7M
2021-09-09 8.42 8.54 8.04 8.14 18.2M
2021-09-08 7.86 8.39 7.83 8.39 19.8M
2021-09-07 7.74 8.12 7.74 7.99 16.5M
2021-09-06 7.76 7.97 7.74 7.74 20.0M
2021-09-03 8.47 8.47 8.15 8.15 17.6M
2021-09-02 8.06 8.58 8.06 8.58 16.0M
2021-09-01 8.41 8.50 8.17 8.17 17.6M
2021-08-31 8.76 8.99 8.60 8.60 22.8M
2021-08-30 9.52 9.81 9.04 9.05 27.3M
2021-08-27 8.94 9.52 8.72 9.52 26.8M
2021-08-26 9.49 9.53 9.07 9.07 26.3M
2021-08-25 9.48 9.93 9.25 9.55 24.1M
2021-08-24 10.19 10.59 9.59 9.61 34.5M
2021-08-23 9.40 10.09 9.33 10.09 15.5M
2021-08-20 9.17 9.68 8.93 9.61 31.8M
2021-08-19 8.69 9.22 8.34 9.22 27.3M
2021-08-18 9.39 9.57 8.78 8.78 39.7M
2021-08-17 9.24 9.24 9.03 9.24 4.4M
2021-08-16 8.61 8.80 8.38 8.80 10.6M
2021-08-13 7.98 8.38 7.81 8.38 22.6M
2021-08-12 7.48 7.98 7.29 7.98 25.8M
2021-08-11 7.40 7.75 7.07 7.60 28.3M
2021-08-10 7.02 7.40 7.02 7.40 10.7M
2021-08-09 7.26 7.35 7.04 7.05 21.9M
2021-08-06 7.62 7.72 7.33 7.41 18.6M
2021-08-05 7.86 8.20 7.51 7.70 28.1M
2021-08-04 7.35 7.82 7.21 7.82 22.4M
2021-08-03 7.45 7.75 7.45 7.45 32.3M
2021-08-02 7.84 7.84 7.84 7.84 0.9M
2021-07-30 8.68 8.68 8.25 8.25 22.7M
2021-07-29 8.68 8.68 8.68 8.68 1.0M
2021-07-28 8.27 8.27 8.03 8.27 14.5M
2021-07-27 7.50 7.88 7.37 7.88 11.6M
2021-07-26 7.67 7.97 7.50 7.50 31.2M
2021-07-23 8.19 8.25 7.89 7.89 24.8M
2021-07-22 8.75 8.96 8.24 8.31 36.2M
2021-07-21 8.86 9.17 8.65 8.65 40.6M
2021-07-20 9.11 9.38 9.11 9.11 28.6M
2021-07-19 9.59 9.59 9.59 9.59 2.1M
2021-07-16 9.44 10.44 9.44 10.09 52.7M
2021-07-15 9.94 9.94 9.94 9.94 0.6M
2021-07-14 10.46 10.46 10.46 10.46 0.4M
2021-07-13 11.01 11.01 11.01 11.01 0.4M
2021-07-12 11.59 11.59 11.59 11.59 2.7M
2021-07-09 12.20 12.20 11.10 12.20 28.7M
2021-07-08 11.62 11.62 11.62 11.62 1.2M
2021-07-07 11.07 11.07 11.07 11.07 2.2M
2021-07-06 10.54 10.54 10.26 10.54 12.1M
2021-07-05 9.96 10.04 9.84 10.04 9.7M
2021-07-02 9.42 9.56 9.30 9.56 23.9M
2021-07-01 9.00 9.10 8.28 9.10 17.5M
2021-06-30 8.67 8.67 8.44 8.67 4.5M
2021-06-29 7.60 8.26 7.56 8.26 18.5M
2021-06-28 8.02 8.02 7.26 7.87 34.4M
2021-06-25 7.64 7.64 7.64 7.64 2.8M
2021-06-24 7.27 7.28 7.15 7.28 11.0M
2021-06-23 6.70 6.93 6.62 6.93 11.4M
2021-06-22 6.45 6.60 6.30 6.60 24.5M
2021-06-21 5.87 6.29 5.80 6.29 15.2M
2021-06-18 5.60 6.10 5.53 5.99 27.6M
2021-06-17 5.61 5.82 5.61 5.82 26.9M
2021-06-16 6.12 6.12 5.54 5.54 12.9M
2021-06-15 5.76 5.83 5.76 5.83 3.7M
2021-06-11 5.48 5.55 5.40 5.55 16.6M
2021-06-10 5.13 5.29 5.06 5.29 5.7M
2021-06-09 5.23 5.24 4.89 5.04 21.1M
2021-06-08 4.94 5.13 4.91 5.13 18.2M
2021-06-07 4.68 4.89 4.62 4.89 13.7M
2021-06-04 4.62 4.73 4.59 4.66 6.7M
2021-06-03 4.56 4.73 4.42 4.65 8.6M
2021-06-02 4.76 4.84 4.60 4.60 11.3M
2021-06-01 4.72 4.89 4.67 4.84 10.3M
2021-05-31 4.86 4.91 4.77 4.82 10.1M
2021-05-28 4.70 4.98 4.66 4.93 15.2M
2021-05-27 4.78 4.95 4.72 4.74 12.1M
2021-05-26 5.32 5.32 4.82 4.93 23.3M
2021-05-25 4.88 5.07 4.83 5.07 6.3M
2021-05-24 4.78 4.94 4.70 4.83 7.9M
2021-05-21 4.83 4.93 4.62 4.82 8.4M
2021-05-20 5.06 5.06 4.82 4.82 10.7M
2021-05-19 4.81 5.22 4.81 5.07 13.8M
2021-05-18 4.71 5.21 4.71 4.99 19.3M
2021-05-17 5.40 5.40 4.96 4.96 6.1M
2021-05-14 5.08 5.22 4.93 5.22 10.8M
2021-05-13 4.97 4.97 4.87 4.97 11.6M
2021-05-12 4.73 4.73 4.73 4.73 0.5M
2021-05-11 4.46 4.50 4.36 4.50 5.5M
2021-05-10 4.04 4.29 4.04 4.29 10.2M
2021-05-07 4.09 4.28 4.00 4.09 11.7M
2021-05-06 4.21 4.36 4.01 4.12 9.2M
2021-04-30 4.50 4.51 4.17 4.22 13.9M
2021-04-29 4.41 4.63 4.39 4.39 15.3M
2021-04-28 4.18 4.62 4.18 4.62 21.6M
2021-04-27 4.50 4.62 4.40 4.40 9.4M
2021-04-26 4.59 4.63 4.39 4.63 26.1M
2021-04-23 4.41 4.41 4.41 4.41 0.9M
2021-04-22 3.95 4.20 3.94 4.20 6.3M
2021-04-21 4.10 4.10 3.86 4.00 20.8M
2021-04-20 3.92 3.92 3.92 3.92 1.7M
2021-04-19 3.73 3.73 3.73 3.73 2.0M
2021-04-16 3.55 3.55 3.52 3.55 6.1M
2021-04-15 3.38 3.38 3.38 3.38 1.1M
2021-04-14 3.15 3.23 3.15 3.22 1.9M
2021-04-13 3.33 3.36 3.17 3.19 3.5M
2021-04-12 3.32 3.44 3.32 3.33 1.8M
2021-04-09 3.29 3.34 3.27 3.30 1.6M
2021-04-08 3.39 3.43 3.31 3.31 2.5M
2021-04-07 3.32 3.45 3.31 3.39 2.2M
2021-04-06 3.29 3.37 3.29 3.34 2.6M
2021-04-02 3.37 3.42 3.28 3.32 3.5M
2021-04-01 3.40 3.42 3.36 3.38 2.7M
2021-03-31 3.41 3.43 3.32 3.43 3.7M
2021-03-30 3.51 3.54 3.38 3.38 6.4M
2021-03-29 3.54 3.67 3.48 3.56 7.3M
2021-03-26 3.29 3.50 3.29 3.50 6.1M
2021-03-25 3.44 3.48 3.33 3.33 7.6M
2021-03-24 3.51 3.69 3.46 3.50 8.2M
2021-03-23 3.52 3.62 3.42 3.55 9.8M
2021-03-22 3.32 3.45 3.26 3.45 2.9M
2021-03-19 3.34 3.41 3.26 3.29 4.9M
2021-03-18 3.22 3.38 3.21 3.36 4.9M
2021-03-17 3.16 3.29 3.13 3.24 4.6M
2021-03-16 3.13 3.21 3.13 3.17 4.1M
2021-03-15 3.24 3.24 3.12 3.14 5.4M
2021-03-12 3.09 3.27 3.09 3.24 7.2M
2021-03-11 3.18 3.19 3.08 3.11 8.7M
2021-03-10 3.24 3.35 3.24 3.24 8.5M
2021-03-09 3.37 3.57 3.36 3.41 16.2M
2021-03-08 3.49 3.51 3.35 3.40 8.4M
2021-03-05 3.21 3.34 3.16 3.34 5.7M
2021-03-04 3.06 3.18 3.02 3.18 7.9M
2021-03-03 2.96 3.06 2.96 3.03 3.1M
2021-03-02 3.02 3.08 2.95 2.97 3.2M
2021-03-01 3.06 3.09 2.98 3.04 4.2M
2021-02-26 2.85 3.02 2.83 3.02 4.2M
2021-02-25 2.99 3.06 2.88 2.88 3.3M
2021-02-24 2.87 3.02 2.83 2.96 3.5M
2021-02-23 2.86 2.93 2.81 2.89 2.9M
2021-02-22 2.86 2.95 2.84 2.89 4.4M
2021-02-19 2.71 2.85 2.71 2.84 3.1M
2021-02-18 2.64 2.76 2.63 2.73 4.3M
2021-02-10 2.62 2.65 2.60 2.63 1.6M
2021-02-09 2.55 2.65 2.55 2.61 2.7M
2021-02-08 2.63 2.67 2.57 2.57 5.3M
2021-02-05 2.84 2.89 2.70 2.70 4.7M
2021-02-04 2.90 2.96 2.79 2.84 4.1M
2021-02-03 2.86 3.01 2.83 2.89 6.0M
2021-02-02 2.87 2.92 2.87 2.87 8.0M
2021-02-01 3.02 3.02 3.02 3.02 0.9M
2021-01-29 3.17 3.30 3.13 3.18 7.4M
2021-01-28 2.99 3.18 2.97 3.18 7.1M
2021-01-27 3.02 3.08 2.95 3.03 3.9M
2021-01-26 3.01 3.08 2.92 2.98 4.8M
2021-01-25 3.14 3.26 3.06 3.07 7.0M
2021-01-22 3.14 3.14 3.14 3.14 1.2M
2021-01-21 2.98 2.99 2.94 2.99 2.7M
2021-01-20 3.00 3.06 2.93 2.97 3.4M
2021-01-19 2.96 3.07 2.94 3.03 3.2M
2021-01-18 2.88 3.03 2.87 2.98 3.5M
2021-01-15 2.81 2.92 2.81 2.90 3.3M
2021-01-14 2.84 2.85 2.74 2.80 4.3M
2021-01-13 2.99 2.99 2.86 2.86 4.9M
2021-01-12 2.87 3.01 2.87 3.01 5.3M
2021-01-11 2.89 2.94 2.84 2.87 3.4M
2021-01-08 2.93 2.94 2.82 2.91 5.2M
2021-01-07 3.08 3.08 2.94 2.95 5.1M
2021-01-06 3.15 3.15 3.04 3.09 4.3M
2021-01-05 3.27 3.27 3.13 3.16 3.7M
2021-01-04 3.28 3.33 3.24 3.29 3.3M