Yunnan Nantian Electronics Information Co Ltd (000948)

000948
🏛️ 中国 →
18.35
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
09:30 17.90 18.06 17.88 18.03 496.5K
09:35 18.04 18.14 18.03 18.11 251.1K
09:40 18.11 18.13 18.08 18.08 231.4K
09:45 18.08 18.22 18.08 18.20 356.5K
09:50 18.20 18.25 18.17 18.19 353.0K
09:55 18.19 18.22 18.14 18.17 178.4K
10:00 18.20 18.20 18.16 18.16 59.8K
10:05 18.15 18.16 18.12 18.13 89.4K
10:10 18.12 18.12 18.09 18.10 97.2K
10:15 18.11 18.14 18.11 18.13 26.8K
10:20 18.13 18.24 18.13 18.21 198.5K
10:25 18.20 18.21 18.18 18.20 77.8K
10:30 18.20 18.21 18.18 18.21 153.8K
10:35 18.21 18.23 18.19 18.23 289.6K
10:40 18.23 18.23 18.16 18.19 132.3K
10:45 18.19 18.20 18.18 18.20 64.7K
10:50 18.20 18.22 18.20 18.22 54.2K
10:55 18.21 18.22 18.21 18.21 75.2K
11:00 18.22 18.22 18.21 18.21 55.3K
11:05 18.21 18.21 18.19 18.20 61.4K
11:10 18.21 18.22 18.19 18.22 43.3K
11:15 18.22 18.23 18.21 18.22 54.0K
11:20 18.21 18.24 18.21 18.24 140.9K
11:25 18.24 18.27 18.23 18.26 150.0K
13:00 18.28 18.34 18.24 18.31 396.5K
13:05 18.31 18.32 18.25 18.26 133.8K
13:10 18.26 18.28 18.23 18.24 124.4K
13:15 18.23 18.28 18.21 18.26 86.8K
13:20 18.26 18.27 18.19 18.19 104.1K
13:25 18.20 18.24 18.20 18.23 66.1K
13:30 18.23 18.24 18.22 18.23 106.8K
13:35 18.24 18.24 18.21 18.23 50.6K
13:40 18.23 18.28 18.22 18.27 93.1K
13:45 18.28 18.31 18.28 18.30 119.4K
13:50 18.30 18.31 18.28 18.31 128.1K
13:55 18.31 18.31 18.27 18.27 88.4K
14:00 18.28 18.32 18.28 18.32 151.9K
14:05 18.32 18.33 18.30 18.30 107.0K
14:10 18.30 18.33 18.30 18.32 105.7K
14:15 18.33 18.43 18.32 18.42 311.9K
14:20 18.42 18.43 18.38 18.40 213.2K
14:25 18.39 18.40 18.35 18.38 152.6K
14:30 18.38 18.39 18.37 18.38 93.7K
14:35 18.37 18.40 18.37 18.39 160.7K
14:40 18.39 18.42 18.38 18.41 180.5K
14:45 18.42 18.48 18.41 18.47 527.8K
14:50 18.48 18.48 18.45 18.47 408.1K
14:55 18.47 18.48 18.46 18.46 430.1K
15:40 18.47 18.47 18.47 18.47 130.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 18.32 18.47 18.06 18.35 5.4M
2025-09-26 18.67 18.82 18.32 18.32 7.1M
2025-09-25 18.51 18.80 18.39 18.64 9.1M
2025-09-24 17.98 18.48 17.88 18.47 8.2M
2025-09-23 18.32 18.32 17.75 18.00 8.4M
2025-09-22 18.34 18.40 18.15 18.36 5.8M
2025-09-19 18.44 18.62 18.28 18.34 6.4M
2025-09-18 18.81 18.95 18.33 18.41 11.2M
2025-09-17 18.88 19.04 18.74 18.86 7.7M
2025-09-16 18.80 18.96 18.63 18.91 7.9M
2025-09-15 19.16 19.19 18.85 18.87 8.2M
2025-09-12 19.15 19.35 19.00 19.15 13.4M
2025-09-11 19.25 19.41 18.74 19.17 15.2M
2025-09-10 19.10 19.46 19.00 19.23 25.7M
2025-09-09 18.65 20.49 18.22 19.80 22.0M
2025-09-08 18.48 18.64 18.38 18.63 8.9M
2025-09-05 18.30 18.49 18.08 18.48 10.3M
2025-09-04 18.36 18.54 18.01 18.30 9.6M
2025-09-03 18.97 19.00 18.21 18.28 11.2M
2025-09-02 19.57 19.67 18.74 18.85 19.7M
2025-09-01 19.58 20.06 19.58 19.68 12.2M
2025-08-29 19.92 19.93 19.53 19.59 12.9M
2025-08-28 20.00 20.20 19.05 19.93 24.9M
2025-08-27 21.10 21.18 20.00 20.01 24.8M
2025-08-26 20.70 21.25 20.43 20.95 28.2M
2025-08-25 20.97 21.10 20.60 20.80 22.0M
2025-08-22 20.45 21.01 20.45 20.86 24.0M
2025-08-21 20.90 21.50 20.50 20.70 26.7M
2025-08-20 20.56 20.89 20.25 20.59 19.2M
2025-08-19 20.70 20.88 20.52 20.62 20.9M
2025-08-18 20.58 20.80 20.34 20.75 24.0M
2025-08-15 20.10 20.57 19.78 20.43 21.1M
2025-08-14 20.18 20.61 20.15 20.25 23.4M
2025-08-13 20.08 20.33 19.98 20.18 16.7M
2025-08-12 19.97 20.06 19.89 20.03 9.1M
2025-08-11 19.80 20.20 19.71 20.05 12.8M
2025-08-08 19.98 20.37 19.75 19.99 17.5M
2025-08-07 19.96 20.40 19.87 20.00 12.0M
2025-08-06 19.69 20.06 19.68 19.99 12.3M
2025-08-05 19.85 19.91 19.70 19.75 8.2M
2025-08-04 19.50 19.79 19.45 19.79 6.4M
2025-08-01 19.74 19.80 19.35 19.68 12.4M
2025-07-31 19.85 20.08 19.71 19.77 12.1M
2025-07-30 20.11 20.18 19.77 19.85 12.0M
2025-07-29 20.09 20.25 19.80 20.18 13.3M
2025-07-28 20.07 20.29 19.92 20.18 13.3M
2025-07-25 20.20 20.31 19.98 20.07 13.9M
2025-07-24 19.83 20.38 19.77 20.23 16.0M
2025-07-23 20.30 20.30 19.79 19.83 18.2M
2025-07-22 20.29 20.44 19.90 20.25 17.7M
2025-07-21 20.41 20.58 20.07 20.21 15.9M
2025-07-18 20.90 20.96 20.45 20.50 19.0M
2025-07-17 20.50 21.38 20.45 20.78 27.3M
2025-07-16 20.61 20.87 20.36 20.43 17.7M
2025-07-15 20.70 20.89 20.38 20.75 20.5M
2025-07-14 21.41 21.41 20.60 20.89 26.9M
2025-07-11 21.19 21.88 20.89 21.44 39.7M
2025-07-10 21.23 22.23 20.87 21.34 46.9M
2025-07-09 21.33 21.75 21.09 21.21 31.0M
2025-07-08 21.18 21.64 20.94 21.49 38.6M
2025-07-07 20.66 21.50 20.43 21.30 47.5M
2025-07-04 20.19 21.13 19.85 20.66 38.7M
2025-07-03 20.22 20.38 19.94 20.15 13.7M
2025-07-02 20.67 20.67 20.12 20.22 18.8M
2025-07-01 21.10 21.10 20.51 20.68 24.6M
2025-06-30 20.49 21.20 20.41 21.15 39.1M
2025-06-27 20.89 21.00 20.47 20.49 30.5M
2025-06-26 20.55 21.07 20.41 20.76 44.2M
2025-06-25 20.00 20.66 19.75 20.59 39.3M
2025-06-24 19.78 20.42 19.40 20.18 37.4M
2025-06-23 18.08 19.68 18.08 19.49 41.6M
2025-06-20 19.46 19.68 18.25 18.31 41.9M
2025-06-19 20.88 21.63 19.82 19.94 49.4M
2025-06-18 20.54 20.95 20.22 20.70 34.9M
2025-06-17 20.84 20.97 20.35 20.75 40.5M
2025-06-16 19.93 20.96 19.93 20.83 58.0M
2025-06-13 20.51 20.57 19.89 19.92 36.6M
2025-06-12 20.20 21.05 20.01 20.59 67.5M
2025-06-11 19.02 20.92 18.88 20.92 35.9M
2025-06-10 19.38 19.40 18.74 19.02 20.0M
2025-06-09 19.40 19.60 19.20 19.46 19.1M
2025-06-06 19.30 19.68 19.15 19.31 18.0M
2025-06-05 19.27 19.47 19.10 19.40 24.9M
2025-06-04 19.01 19.89 18.98 19.39 31.0M
2025-06-03 19.48 19.50 19.12 19.15 23.1M
2025-05-30 19.30 19.62 19.00 19.09 36.5M
2025-05-29 17.98 19.43 17.91 19.30 39.7M
2025-05-28 18.02 18.45 17.95 18.09 13.1M
2025-05-27 17.90 18.05 17.68 17.97 8.6M
2025-05-26 17.92 18.28 17.79 18.07 11.5M
2025-05-23 18.55 18.71 17.74 17.76 19.3M
2025-05-22 19.06 19.24 18.61 18.62 19.2M
2025-05-21 18.97 19.44 18.88 19.16 26.7M
2025-05-20 18.80 19.18 18.50 19.04 23.5M
2025-05-19 18.41 19.03 18.31 18.93 17.4M
2025-05-16 18.40 18.75 18.27 18.47 11.9M
2025-05-15 19.00 19.03 18.46 18.57 17.2M
2025-05-14 18.81 19.16 18.70 19.10 20.0M
2025-05-13 19.21 19.36 18.88 18.97 23.3M
2025-05-12 18.99 19.18 18.77 19.17 26.2M
2025-05-09 19.07 19.17 18.69 18.78 19.4M
2025-05-08 19.12 19.20 18.73 19.10 32.0M
2025-05-07 19.20 19.49 18.73 18.91 51.7M
2025-05-06 17.06 18.56 17.06 18.56 26.1M
2025-04-30 16.90 17.18 16.71 16.87 12.7M
2025-04-29 16.58 16.98 16.55 16.76 14.4M
2025-04-28 17.35 17.71 17.00 17.03 17.2M
2025-04-25 18.14 18.23 17.39 17.55 27.3M
2025-04-24 19.02 19.08 18.01 18.06 38.3M
2025-04-23 19.19 19.90 18.97 19.34 47.7M
2025-04-22 19.50 20.38 19.00 19.19 63.8M
2025-04-21 18.12 18.99 17.86 18.90 36.7M
2025-04-18 18.10 18.71 17.99 18.22 31.4M
2025-04-17 18.27 18.80 18.22 18.23 42.0M
2025-04-16 17.60 19.51 16.98 18.84 57.9M
2025-04-15 18.11 18.20 17.53 17.74 28.4M
2025-04-14 19.00 19.15 18.09 18.20 57.5M
2025-04-11 16.28 18.57 16.28 18.57 24.6M
2025-04-10 16.22 17.45 16.16 16.88 22.1M
2025-04-09 15.08 16.07 14.30 15.91 17.8M
2025-04-08 15.80 15.88 14.84 15.55 15.8M
2025-04-07 16.52 16.74 15.88 15.88 7.2M
2025-04-03 17.41 17.70 17.32 17.64 7.1M
2025-04-02 17.53 17.75 17.48 17.62 5.5M
2025-04-01 17.48 17.79 17.45 17.60 5.8M
2025-03-31 17.52 17.59 17.05 17.48 7.7M
2025-03-28 17.76 17.93 17.57 17.62 5.7M
2025-03-27 17.97 18.04 17.68 17.78 7.2M
2025-03-26 17.86 18.08 17.81 17.95 5.0M
2025-03-25 18.00 18.33 17.88 17.92 7.2M
2025-03-24 18.66 18.74 17.80 18.16 12.2M
2025-03-21 19.05 19.19 18.63 18.74 11.6M
2025-03-20 19.10 19.35 18.93 19.25 11.1M
2025-03-19 19.28 19.41 19.10 19.16 8.3M
2025-03-18 19.39 19.57 19.21 19.33 9.3M
2025-03-17 19.60 19.68 19.20 19.36 14.0M
2025-03-14 19.49 19.84 19.35 19.69 11.9M
2025-03-13 19.93 20.03 19.38 19.59 12.8M
2025-03-12 20.20 20.39 19.99 20.13 17.1M
2025-03-11 19.80 20.26 19.75 20.11 11.5M
2025-03-10 20.42 20.71 19.93 20.33 19.8M
2025-03-07 20.58 21.00 20.29 20.71 33.8M
2025-03-06 19.60 20.60 19.41 20.57 32.9M
2025-03-05 19.00 19.99 18.90 19.51 24.4M
2025-03-04 18.39 19.29 18.33 18.98 18.0M
2025-03-03 18.78 19.05 18.30 18.58 21.8M
2025-02-28 20.01 20.11 18.66 19.02 32.7M
2025-02-27 21.58 21.73 20.34 20.36 44.2M
2025-02-26 20.87 21.13 20.45 21.12 32.0M
2025-02-25 20.51 21.17 20.37 20.86 26.6M
2025-02-24 21.30 21.30 20.59 21.12 37.6M
2025-02-21 20.85 21.97 20.20 21.44 59.8M
2025-02-20 21.00 21.21 20.35 20.74 37.5M
2025-02-19 20.75 21.04 20.01 20.98 42.7M
2025-02-18 21.07 21.09 20.30 20.93 52.1M
2025-02-17 20.45 22.12 19.73 22.07 98.9M
2025-02-14 18.58 20.11 18.08 20.11 56.6M
2025-02-13 18.42 18.54 18.02 18.28 21.7M
2025-02-12 18.00 18.65 17.88 18.65 29.6M
2025-02-11 18.18 18.32 17.71 18.00 24.9M
2025-02-10 17.59 18.33 17.53 18.33 29.5M
2025-02-07 17.00 17.79 16.90 17.48 23.4M
2025-02-06 16.55 17.03 16.20 17.03 16.9M
2025-02-05 16.31 16.65 16.25 16.53 14.0M
2025-01-27 16.44 16.49 15.98 15.98 8.8M
2025-01-24 15.70 16.24 15.49 16.16 10.3M
2025-01-23 16.20 16.40 15.78 15.79 9.4M
2025-01-22 16.08 16.12 15.91 15.96 4.9M
2025-01-21 16.20 16.24 15.93 16.13 5.5M
2025-01-20 16.38 16.42 16.03 16.13 6.1M
2025-01-17 16.08 16.22 15.99 16.06 6.2M
2025-01-16 16.13 16.34 15.90 16.18 8.8M
2025-01-15 15.99 16.15 15.90 15.98 10.1M
2025-01-14 15.54 16.07 15.49 16.04 13.9M
2025-01-13 15.14 15.49 14.82 15.44 8.2M
2025-01-10 15.67 15.77 15.20 15.20 6.5M
2025-01-09 15.51 15.79 15.51 15.66 6.7M
2025-01-08 15.74 15.80 15.18 15.62 8.0M
2025-01-07 15.56 15.75 15.41 15.74 7.3M
2025-01-06 15.54 15.69 15.25 15.41 7.8M
2025-01-03 16.29 16.32 15.46 15.50 9.7M
2025-01-02 16.73 16.83 16.00 16.21 9.7M