Yunnan Nantian Electronics Information Co Ltd (000948)

000948
🏛️ 中国 →
18.33
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
2023-12-29 14.94 15.11 14.88 15.07 5.1M
2023-12-28 14.63 14.99 14.45 14.94 6.0M
2023-12-27 14.42 14.71 14.42 14.64 5.6M
2023-12-26 14.89 14.97 14.27 14.39 8.7M
2023-12-25 15.15 15.28 14.85 14.89 5.8M
2023-12-22 15.50 15.55 15.12 15.15 6.9M
2023-12-21 15.50 15.65 15.25 15.55 5.2M
2023-12-20 16.03 16.03 15.49 15.49 6.2M
2023-12-19 15.91 16.07 15.76 15.95 4.1M
2023-12-18 16.10 16.39 15.90 15.94 6.4M
2023-12-15 16.30 16.43 16.10 16.19 5.0M
2023-12-14 16.48 16.64 16.31 16.33 5.4M
2023-12-13 16.63 16.67 16.33 16.34 5.6M
2023-12-12 16.47 16.71 16.41 16.59 6.8M
2023-12-11 16.27 16.55 16.01 16.51 8.4M
2023-12-08 16.29 16.60 16.27 16.32 8.4M
2023-12-07 15.95 16.60 15.95 16.31 9.0M
2023-12-06 15.89 16.18 15.75 16.00 5.7M
2023-12-05 16.51 16.54 15.95 15.97 6.7M
2023-12-04 16.42 16.75 16.35 16.53 7.6M
2023-12-01 15.88 16.42 15.81 16.33 7.5M
2023-11-30 16.12 16.24 15.75 15.90 6.3M
2023-11-29 16.34 16.38 16.12 16.14 5.0M
2023-11-28 16.46 16.53 16.22 16.41 5.8M
2023-11-27 16.43 16.80 16.39 16.47 6.5M
2023-11-24 16.91 16.95 16.40 16.43 8.6M
2023-11-23 16.82 17.02 16.56 16.98 7.6M
2023-11-22 17.02 17.35 16.90 16.90 8.2M
2023-11-21 17.30 17.41 17.05 17.12 9.5M
2023-11-20 17.09 17.34 17.02 17.30 8.3M
2023-11-17 17.11 17.19 16.93 17.08 6.2M
2023-11-16 17.04 17.25 16.93 17.12 8.0M
2023-11-15 17.31 17.37 17.03 17.12 10.1M
2023-11-14 17.23 17.26 17.00 17.18 11.1M
2023-11-13 16.67 17.04 16.67 17.00 9.5M
2023-11-10 16.75 16.80 16.52 16.61 6.6M
2023-11-09 16.87 17.05 16.64 16.78 8.6M
2023-11-08 16.73 17.06 16.65 16.86 10.9M
2023-11-07 16.57 16.79 16.49 16.73 9.0M
2023-11-06 16.38 16.63 16.36 16.63 10.1M
2023-11-03 16.01 16.30 15.95 16.25 6.6M
2023-11-02 16.17 16.31 15.95 15.98 6.4M
2023-11-01 16.25 16.41 16.15 16.16 6.1M
2023-10-31 16.45 16.51 16.13 16.25 7.6M
2023-10-30 16.02 16.48 15.98 16.39 8.5M
2023-10-27 16.05 16.23 15.90 16.14 10.3M
2023-10-26 15.97 16.47 15.80 16.34 11.2M
2023-10-25 15.86 16.38 15.85 16.03 11.9M
2023-10-24 15.51 15.96 15.32 15.85 12.1M
2023-10-23 16.53 16.53 15.28 15.39 17.3M
2023-10-20 17.60 17.60 16.54 16.76 17.6M
2023-10-19 17.82 18.14 17.55 17.62 16.8M
2023-10-18 17.66 18.30 17.60 17.92 24.4M
2023-10-17 17.42 18.98 17.40 18.42 39.9M
2023-10-16 16.84 17.26 16.66 17.25 12.8M
2023-10-13 17.06 17.12 16.72 16.79 10.2M
2023-10-12 17.44 17.45 17.12 17.20 7.5M
2023-10-11 17.43 17.45 17.12 17.29 8.4M
2023-10-10 17.24 17.50 17.20 17.43 12.6M
2023-10-09 17.05 17.21 16.94 17.20 7.4M
2023-09-28 16.88 17.09 16.86 17.05 7.2M
2023-09-27 16.80 17.06 16.69 16.84 7.6M
2023-09-26 17.15 17.18 16.89 16.91 7.2M
2023-09-25 17.28 17.28 16.93 17.02 8.5M
2023-09-22 17.00 17.28 16.87 17.26 10.4M
2023-09-21 16.90 17.10 16.76 17.00 8.3M
2023-09-20 16.90 17.18 16.75 16.86 8.1M
2023-09-19 17.13 17.13 16.80 16.86 7.3M
2023-09-18 16.88 17.24 16.85 17.06 8.0M
2023-09-15 17.33 17.37 17.00 17.03 8.5M
2023-09-14 17.52 17.53 17.18 17.28 8.6M
2023-09-13 17.90 17.93 17.35 17.52 13.2M
2023-09-12 17.90 18.10 17.90 17.97 9.1M
2023-09-11 17.83 18.30 17.70 18.13 15.5M
2023-09-08 18.80 18.85 17.69 17.95 24.4M
2023-09-07 18.49 19.27 18.46 18.93 20.3M
2023-09-06 18.80 18.86 18.40 18.66 15.7M
2023-09-05 19.40 19.40 18.90 18.95 19.4M
2023-09-04 19.42 19.57 19.13 19.54 19.3M
2023-09-01 19.33 19.58 19.05 19.14 17.0M
2023-08-31 19.96 19.96 19.27 19.33 27.2M
2023-08-30 19.60 20.25 19.42 20.10 34.7M
2023-08-29 18.90 19.99 18.65 19.86 32.7M
2023-08-28 20.40 20.40 18.76 19.12 34.2M
2023-08-25 19.74 20.70 18.96 19.22 36.5M
2023-08-24 20.61 20.82 19.80 19.88 33.0M
2023-08-23 20.60 21.10 20.45 20.52 44.4M
2023-08-22 20.47 21.29 20.14 21.18 79.0M
2023-08-21 18.40 20.31 18.30 20.31 25.8M
2023-08-18 19.40 19.57 18.41 18.46 31.1M
2023-08-17 19.70 19.70 18.70 19.45 32.3M
2023-08-16 20.15 20.45 19.52 20.01 31.6M
2023-08-15 20.65 21.03 19.91 20.16 37.9M
2023-08-14 19.47 21.31 19.30 20.92 51.8M
2023-08-11 20.06 20.34 19.50 19.90 40.2M
2023-08-10 19.98 22.00 19.55 20.56 75.9M
2023-08-09 18.58 20.17 18.49 20.17 53.4M
2023-08-08 18.67 18.67 18.23 18.34 11.1M
2023-08-07 18.53 18.75 18.27 18.69 18.5M
2023-08-04 17.79 18.99 17.70 18.52 27.1M
2023-08-03 17.87 17.90 17.55 17.70 7.7M
2023-08-02 17.73 17.95 17.60 17.92 7.7M
2023-08-01 18.01 18.08 17.68 17.81 8.3M
2023-07-31 17.80 18.05 17.66 17.94 10.4M
2023-07-28 17.63 17.80 17.30 17.72 9.1M
2023-07-27 17.95 18.08 17.58 17.65 8.4M
2023-07-26 18.10 18.10 17.77 17.80 9.5M
2023-07-25 18.28 18.37 17.97 18.26 14.4M
2023-07-24 18.03 18.28 17.61 18.06 11.3M
2023-07-21 18.26 18.42 17.88 17.96 12.9M
2023-07-20 18.64 18.92 18.24 18.31 20.8M
2023-07-19 18.22 19.49 18.22 18.90 36.8M
2023-07-18 18.39 18.83 18.16 18.16 28.8M
2023-07-17 19.30 19.50 18.60 18.72 47.6M
2023-07-14 16.78 18.39 16.77 18.39 19.6M
2023-07-13 16.45 16.85 16.29 16.72 9.7M
2023-07-12 16.86 16.95 16.42 16.42 9.6M
2023-07-11 16.74 16.83 16.59 16.64 5.1M
2023-07-10 16.88 16.90 16.64 16.75 4.3M
2023-07-07 16.85 16.92 16.51 16.67 6.8M
2023-07-06 16.84 17.23 16.75 16.94 5.9M
2023-07-05 17.35 17.49 16.90 16.91 9.6M
2023-07-04 16.84 17.29 16.84 17.27 9.9M
2023-07-03 16.68 17.20 16.39 17.01 12.1M
2023-06-30 16.71 16.92 16.60 16.90 6.5M
2023-06-29 16.62 16.99 16.58 16.80 8.4M
2023-06-28 17.51 17.51 16.36 16.70 16.0M
2023-06-27 17.34 17.68 17.34 17.56 6.2M
2023-06-26 18.47 18.57 17.46 17.49 13.1M
2023-06-21 19.47 19.49 18.63 18.66 13.6M
2023-06-20 19.64 19.64 19.31 19.47 9.1M
2023-06-19 19.45 19.75 19.33 19.71 13.6M
2023-06-16 18.83 19.59 18.74 19.40 14.4M
2023-06-15 19.27 19.30 18.88 18.93 10.5M
2023-06-14 19.40 19.60 19.17 19.29 10.1M
2023-06-13 19.13 19.58 18.95 19.42 12.7M
2023-06-12 19.60 19.94 19.24 19.33 18.3M
2023-06-09 19.03 19.48 18.95 19.39 13.5M
2023-06-08 19.33 19.33 18.81 19.02 11.5M
2023-06-07 18.60 19.43 18.50 19.40 16.7M
2023-06-06 19.09 19.14 18.54 18.63 8.4M
2023-06-05 19.09 19.25 19.02 19.14 8.6M
2023-06-02 19.32 19.40 19.02 19.09 11.6M
2023-06-01 19.25 19.60 18.90 19.19 20.5M
2023-05-31 18.34 19.80 18.28 19.45 29.1M
2023-05-30 17.83 18.37 17.63 18.34 8.7M
2023-05-29 18.17 18.25 17.91 17.95 5.4M
2023-05-26 17.95 18.12 17.73 18.06 5.9M
2023-05-25 18.10 18.24 17.57 17.91 7.4M
2023-05-24 17.89 18.24 17.50 18.12 8.5M
2023-05-23 18.10 18.26 17.91 17.96 6.4M
2023-05-22 18.22 18.34 17.96 18.09 6.0M
2023-05-19 18.55 18.59 18.15 18.25 6.0M
2023-05-18 18.28 18.56 18.23 18.53 7.4M
2023-05-17 18.12 18.40 17.91 18.28 6.7M
2023-05-16 18.65 18.69 18.10 18.18 6.5M
2023-05-15 18.57 18.65 17.99 18.64 9.2M
2023-05-12 18.85 19.03 18.55 18.56 6.9M
2023-05-11 19.00 19.18 18.85 18.94 6.1M
2023-05-10 18.90 19.24 18.79 18.98 6.8M
2023-05-09 19.39 19.45 18.96 19.03 9.9M
2023-05-08 19.42 19.70 19.12 19.47 10.6M
2023-05-05 19.02 19.59 18.94 19.50 12.2M
2023-05-04 19.16 19.49 18.70 19.20 10.6M
2023-04-28 18.58 19.33 18.58 19.27 12.0M
2023-04-27 18.56 18.95 18.38 18.55 9.4M
2023-04-26 19.18 19.18 18.41 18.62 14.6M
2023-04-25 19.99 20.18 18.80 19.46 14.7M
2023-04-24 19.53 20.55 19.53 20.16 19.5M
2023-04-21 19.85 20.12 19.25 19.25 14.9M
2023-04-20 20.42 20.63 20.00 20.12 11.0M
2023-04-19 20.50 20.87 20.39 20.53 9.1M
2023-04-18 20.85 20.85 20.30 20.50 8.4M
2023-04-17 21.10 21.10 20.61 20.77 9.4M
2023-04-14 21.13 21.38 20.86 21.10 8.2M
2023-04-13 21.40 21.64 21.10 21.10 10.0M
2023-04-12 20.90 21.87 20.90 21.64 15.0M
2023-04-11 20.86 21.16 20.58 21.00 8.9M
2023-04-10 21.82 21.98 20.70 20.89 17.1M
2023-04-07 21.59 22.00 21.55 21.74 13.3M
2023-04-06 22.33 22.35 21.40 21.60 27.4M
2023-04-04 22.90 23.11 22.51 22.61 18.8M
2023-04-03 22.61 23.30 22.39 23.17 23.0M
2023-03-31 22.40 23.01 22.18 22.67 14.2M
2023-03-30 23.52 23.52 22.29 22.42 25.5M
2023-03-29 24.06 24.18 23.44 23.54 27.0M
2023-03-28 23.48 24.78 23.27 24.30 51.4M
2023-03-27 23.18 23.47 22.77 23.28 19.1M
2023-03-24 22.47 23.35 22.39 23.09 22.6M
2023-03-23 22.49 22.51 22.08 22.48 12.6M
2023-03-22 22.48 22.69 22.24 22.59 10.7M
2023-03-21 22.16 22.45 22.06 22.37 9.7M
2023-03-20 22.66 22.85 22.16 22.20 15.3M
2023-03-17 22.85 23.09 22.62 22.73 13.9M
2023-03-16 23.10 23.10 22.61 22.68 11.4M
2023-03-15 23.80 23.90 23.14 23.20 16.6M
2023-03-14 22.95 24.13 22.41 23.69 26.3M
2023-03-13 22.57 23.19 22.31 23.14 14.9M
2023-03-10 22.71 23.11 22.58 22.60 13.1M
2023-03-09 23.67 23.74 22.91 22.92 22.5M
2023-03-08 23.49 24.18 23.42 23.90 24.3M
2023-03-07 23.37 24.18 23.11 23.56 25.3M
2023-03-06 23.69 23.88 23.35 23.45 15.4M
2023-03-03 23.57 23.65 22.98 23.34 18.9M
2023-03-02 23.88 24.00 23.50 23.58 24.7M
2023-03-01 23.00 24.34 22.99 24.08 38.3M
2023-02-28 22.88 23.42 22.68 23.22 29.7M
2023-02-27 22.56 22.66 22.11 22.15 9.6M
2023-02-24 22.46 22.80 22.40 22.59 9.1M
2023-02-23 22.80 22.88 22.35 22.46 12.4M
2023-02-22 22.60 23.09 22.48 22.91 12.7M
2023-02-21 22.65 23.15 22.60 22.87 15.1M
2023-02-20 22.15 22.80 22.00 22.69 15.4M
2023-02-17 23.71 23.89 22.22 22.35 34.5M
2023-02-16 24.15 24.94 23.61 24.00 36.1M
2023-02-15 23.80 24.50 23.76 24.32 22.0M
2023-02-14 24.50 24.55 23.80 23.88 24.8M
2023-02-13 24.20 24.95 24.17 24.45 22.7M
2023-02-10 24.70 25.08 24.21 24.37 24.3M
2023-02-09 24.10 24.95 23.75 24.89 32.7M
2023-02-08 23.99 24.49 23.66 24.19 25.8M
2023-02-07 24.45 24.47 23.84 24.11 27.7M
2023-02-06 24.95 25.26 24.34 24.60 41.0M
2023-02-03 25.45 26.60 25.23 25.50 55.6M
2023-02-02 25.70 25.94 25.19 25.43 41.7M
2023-02-01 24.53 25.96 24.37 25.92 54.9M
2023-01-31 24.98 25.17 24.50 24.57 34.8M
2023-01-30 24.99 25.64 24.40 25.31 51.1M
2023-01-20 24.24 25.15 24.18 24.48 46.9M
2023-01-19 23.10 25.48 23.07 24.77 61.4M
2023-01-18 23.21 24.00 22.80 23.50 33.9M
2023-01-17 24.07 24.46 23.22 23.33 39.8M
2023-01-16 23.50 24.56 23.49 24.07 49.3M
2023-01-13 23.28 23.66 23.00 23.28 30.1M
2023-01-12 23.45 23.98 23.33 23.44 39.4M
2023-01-11 23.87 24.41 23.40 23.43 44.8M
2023-01-10 23.83 24.26 23.51 24.18 49.2M
2023-01-09 24.50 25.37 23.75 23.92 66.3M
2023-01-06 25.11 26.20 24.13 24.49 89.8M
2023-01-05 26.48 27.50 26.00 26.70 129.1M
2023-01-04 25.25 25.25 25.25 25.25 7.4M
2023-01-03 20.93 22.95 20.93 22.95 37.9M