Nsing Technologies Inc (300077)

300077
🏛️ 中国 →
24.63
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
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 25.08 25.38 24.79 24.98 16.3M
2021-12-30 25.01 25.51 24.88 25.07 16.8M
2021-12-29 24.93 25.13 24.59 25.00 14.5M
2021-12-28 24.76 25.24 24.70 25.13 16.0M
2021-12-27 24.88 25.38 24.39 24.58 17.2M
2021-12-24 26.35 26.56 24.80 24.88 29.8M
2021-12-23 27.31 27.39 26.34 26.35 24.0M
2021-12-22 26.88 27.58 26.55 27.50 25.9M
2021-12-21 26.81 27.08 26.38 26.79 14.6M
2021-12-20 26.99 27.35 26.52 26.54 20.0M
2021-12-17 28.38 28.40 26.47 27.08 42.6M
2021-12-16 28.64 29.30 28.50 28.56 23.6M
2021-12-15 28.50 29.37 28.35 28.64 23.8M
2021-12-14 29.89 29.89 28.60 28.65 45.1M
2021-12-13 30.80 31.48 30.05 30.23 38.6M
2021-12-10 30.00 31.14 29.28 30.95 45.3M
2021-12-09 32.00 32.43 30.32 30.38 61.2M
2021-12-08 29.99 32.38 29.32 31.90 81.4M
2021-12-07 28.79 30.48 28.25 29.89 59.7M
2021-12-06 28.00 29.96 27.37 28.70 54.1M
2021-12-03 30.86 31.79 28.53 28.53 63.1M
2021-12-02 28.42 29.38 27.66 29.20 44.0M
2021-12-01 28.20 29.77 27.94 28.60 44.9M
2021-11-30 27.68 29.15 27.38 28.49 48.1M
2021-11-29 27.26 27.87 27.13 27.53 29.1M
2021-11-26 28.00 29.04 26.77 28.20 59.6M
2021-11-25 25.32 30.00 25.01 28.78 77.2M
2021-11-24 25.84 26.10 25.28 25.58 23.7M
2021-11-23 25.66 26.70 25.49 25.52 33.8M
2021-11-22 24.59 26.26 24.49 25.86 39.9M
2021-11-19 24.60 25.01 24.40 24.59 15.9M
2021-11-18 25.43 25.63 24.58 24.60 19.7M
2021-11-17 24.81 25.71 24.66 25.42 19.3M
2021-11-16 24.96 25.18 24.56 25.03 21.9M
2021-11-15 25.74 26.09 24.75 24.94 26.6M
2021-11-12 25.37 25.93 25.07 25.74 31.6M
2021-11-11 24.36 26.38 24.00 25.77 49.7M
2021-11-10 23.83 25.64 23.50 24.86 47.2M
2021-11-09 23.06 23.68 22.68 23.34 29.5M
2021-11-08 24.60 24.60 22.70 23.00 49.7M
2021-11-05 26.50 26.98 25.37 25.37 27.9M
2021-11-04 26.18 26.78 26.01 26.15 20.4M
2021-11-03 27.19 27.25 25.88 26.15 25.2M
2021-11-02 26.04 27.88 26.00 26.80 42.6M
2021-11-01 25.78 26.36 25.63 26.05 17.6M
2021-10-29 25.65 26.23 25.58 25.91 22.0M
2021-10-28 26.47 26.77 25.70 25.70 23.9M
2021-10-27 26.86 27.20 26.05 26.27 31.5M
2021-10-26 28.12 28.23 26.85 27.03 37.3M
2021-10-25 28.20 28.20 27.38 27.91 29.9M
2021-10-22 28.80 29.69 28.78 28.79 31.0M
2021-10-21 28.55 29.10 27.64 28.71 29.1M
2021-10-20 28.80 29.48 28.49 28.59 24.4M
2021-10-19 30.42 30.42 28.58 29.00 41.2M
2021-10-18 30.21 30.80 29.56 30.55 31.1M
2021-10-15 29.02 31.50 28.61 30.67 49.2M
2021-10-14 29.90 30.30 28.95 29.27 33.5M
2021-10-13 28.80 30.52 28.00 30.46 49.4M
2021-10-12 28.07 29.02 26.85 27.74 26.6M
2021-10-11 28.18 29.35 27.51 28.50 23.8M
2021-10-08 28.83 28.95 27.71 27.82 19.8M
2021-09-30 26.90 28.38 26.79 28.11 26.0M
2021-09-29 27.53 27.82 25.80 26.57 29.5M
2021-09-28 26.47 28.48 26.40 27.90 29.0M
2021-09-27 29.20 30.19 26.51 26.83 40.8M
2021-09-24 30.00 30.59 28.98 29.01 27.9M
2021-09-23 29.99 31.67 29.47 30.49 40.0M
2021-09-22 28.90 30.62 28.77 29.98 31.0M
2021-09-17 29.15 29.78 28.17 29.26 36.0M
2021-09-16 31.00 32.01 29.08 29.15 37.1M
2021-09-15 32.22 32.64 31.10 31.17 41.4M
2021-09-14 31.64 34.02 31.43 32.83 55.0M
2021-09-13 33.11 35.10 31.70 31.84 55.6M
2021-09-10 31.37 34.56 30.35 33.21 64.3M
2021-09-09 31.00 32.00 30.00 30.90 44.1M
2021-09-08 33.38 34.56 32.00 32.16 55.1M
2021-09-07 32.50 35.88 32.30 33.18 66.4M
2021-09-06 31.30 36.22 29.89 33.46 88.9M
2021-09-03 26.55 32.24 26.50 31.85 88.0M
2021-09-02 27.03 27.57 26.50 26.87 24.0M
2021-09-01 27.38 27.68 25.48 26.62 36.1M
2021-08-31 27.91 28.87 27.10 27.88 33.0M
2021-08-30 27.30 29.58 27.18 27.84 49.8M
2021-08-27 27.00 27.75 26.45 27.34 35.1M
2021-08-26 28.40 28.94 27.00 27.28 37.4M
2021-08-25 29.02 29.90 28.10 28.60 34.8M
2021-08-24 28.07 29.90 27.51 29.41 50.0M
2021-08-23 28.01 28.85 27.35 28.42 45.3M
2021-08-20 30.00 30.01 26.63 28.65 80.3M
2021-08-19 32.00 33.05 30.00 30.57 56.3M
2021-08-18 31.27 33.50 30.15 32.53 65.9M
2021-08-17 30.00 32.50 29.00 31.24 63.5M
2021-08-16 28.50 32.50 28.46 30.75 77.9M
2021-08-13 29.21 29.79 28.23 28.90 48.1M
2021-08-12 29.40 30.15 28.58 28.81 60.2M
2021-08-11 29.51 30.22 27.98 29.50 79.6M
2021-08-10 35.52 35.97 29.10 29.49 110.6M
2021-08-09 31.89 34.30 31.02 33.40 66.0M
2021-08-06 32.62 33.32 31.83 32.79 54.4M
2021-08-05 33.38 34.25 31.34 31.84 79.7M
2021-08-04 33.50 34.70 32.41 33.90 76.9M
2021-08-03 39.00 39.30 32.20 34.00 96.5M
2021-08-02 39.00 40.91 37.00 39.90 78.5M
2021-07-30 41.50 42.26 38.60 40.00 90.3M
2021-07-29 35.80 42.06 34.36 42.06 103.0M
2021-07-28 32.90 38.20 29.80 35.05 91.6M
2021-07-27 31.95 37.94 30.50 35.02 126.8M
2021-07-26 31.00 32.18 28.91 31.62 80.9M
2021-07-23 32.50 33.16 30.00 31.56 83.3M
2021-07-22 33.50 33.93 30.55 32.85 96.5M
2021-07-21 29.10 31.76 27.26 31.76 106.3M
2021-07-20 22.74 26.47 22.07 26.47 94.3M
2021-07-12 18.18 22.06 18.15 22.06 107.8M
2021-07-09 17.84 18.62 17.19 18.38 65.4M
2021-07-08 18.38 19.27 17.88 18.02 62.6M
2021-07-07 17.49 18.54 16.88 18.31 71.9M
2021-07-06 16.90 18.86 16.22 18.05 94.5M
2021-07-05 17.02 17.38 15.80 16.85 78.2M
2021-07-02 14.84 17.50 14.70 16.43 100.4M
2021-07-01 15.70 15.86 14.60 14.87 55.6M
2021-06-30 15.60 16.88 15.56 15.98 67.9M
2021-06-29 15.70 16.45 15.10 15.47 56.1M
2021-06-28 14.10 15.84 13.85 15.40 67.0M
2021-06-25 13.80 14.41 13.68 14.21 49.7M
2021-06-24 15.07 15.37 14.08 14.08 72.0M
2021-06-23 15.00 17.46 14.88 15.30 81.8M
2021-06-22 15.90 16.08 14.72 15.27 60.7M
2021-06-21 15.25 16.15 14.70 15.82 66.7M
2021-06-18 15.71 16.68 15.50 15.51 80.0M
2021-06-17 14.97 16.27 14.03 16.02 113.9M
2021-06-16 15.58 16.80 14.48 14.94 142.1M
2021-06-15 12.66 14.65 12.48 14.65 90.7M
2021-06-11 12.41 12.57 11.87 12.21 84.4M
2021-06-10 12.06 13.31 12.06 12.85 108.9M
2021-06-09 12.46 12.80 11.91 12.14 85.2M
2021-06-08 12.70 13.40 12.21 12.63 141.5M
2021-06-07 10.51 12.36 10.36 12.36 124.9M
2021-06-04 10.87 11.36 10.10 10.30 95.1M
2021-06-03 10.87 11.99 10.82 11.03 91.4M
2021-06-02 10.85 11.60 10.69 10.94 87.0M
2021-06-01 10.88 12.12 10.03 11.28 122.4M
2021-05-31 8.95 10.44 8.95 10.44 99.4M
2021-05-28 7.75 8.88 7.70 8.70 61.0M
2021-05-27 7.51 7.80 7.51 7.74 19.2M
2021-05-26 7.58 7.82 7.50 7.52 17.9M
2021-05-25 7.62 7.66 7.45 7.56 18.4M
2021-05-24 7.09 7.64 7.08 7.60 33.3M
2021-05-21 7.15 7.30 7.09 7.10 10.7M
2021-05-20 7.33 7.40 7.08 7.10 14.7M
2021-05-19 7.29 7.46 7.29 7.32 18.2M
2021-05-18 6.81 7.48 6.80 7.33 33.6M
2021-05-17 7.08 7.12 6.90 6.94 12.4M
2021-05-14 7.19 7.19 7.03 7.10 13.4M
2021-05-13 7.08 7.23 7.04 7.11 17.8M
2021-05-12 6.96 7.20 6.82 7.09 17.5M
2021-05-11 6.86 7.14 6.82 6.96 17.7M
2021-05-10 6.87 6.95 6.71 6.91 18.3M
2021-05-07 6.79 6.95 6.73 6.84 10.7M
2021-05-06 6.67 6.82 6.67 6.80 8.0M
2021-04-30 6.72 6.79 6.63 6.69 7.7M
2021-04-29 6.62 6.82 6.60 6.75 12.1M
2021-04-28 6.66 6.71 6.54 6.58 9.3M
2021-04-27 6.77 6.84 6.58 6.66 12.8M
2021-04-26 7.03 7.03 6.66 6.80 24.4M
2021-04-23 7.29 7.32 7.14 7.15 13.6M
2021-04-22 7.18 7.39 7.16 7.29 15.9M
2021-04-21 7.14 7.35 7.10 7.21 13.8M
2021-04-20 7.39 7.46 7.16 7.19 20.0M
2021-04-19 7.30 7.44 7.30 7.41 17.6M
2021-04-16 7.15 7.46 7.07 7.38 26.9M
2021-04-15 7.20 7.50 7.06 7.19 21.7M
2021-04-14 7.31 7.33 7.13 7.27 15.4M
2021-04-13 7.13 7.54 7.07 7.35 27.3M
2021-04-12 7.11 7.33 7.11 7.19 19.4M
2021-04-09 7.13 7.24 7.08 7.14 13.8M
2021-04-08 7.38 7.44 7.11 7.13 23.6M
2021-04-07 7.46 7.50 7.33 7.40 22.0M
2021-04-06 7.63 7.72 7.46 7.57 23.8M
2021-04-02 7.45 7.86 7.45 7.66 35.0M
2021-04-01 7.57 7.64 7.29 7.35 25.2M
2021-03-31 7.51 7.95 7.38 7.43 34.8M
2021-03-30 7.41 8.04 7.41 7.58 45.2M
2021-03-29 7.04 8.06 7.01 7.54 50.8M
2021-03-26 6.99 7.06 6.85 6.94 20.7M
2021-03-25 6.82 7.33 6.68 7.03 34.9M
2021-03-24 6.69 6.83 6.62 6.75 16.4M
2021-03-23 6.60 6.91 6.57 6.78 25.6M
2021-03-22 6.51 6.60 6.47 6.57 7.5M
2021-03-19 6.50 6.56 6.44 6.52 7.4M
2021-03-18 6.59 6.65 6.46 6.50 9.3M
2021-03-17 6.57 6.70 6.51 6.61 10.4M
2021-03-16 6.46 6.58 6.45 6.58 8.3M
2021-03-15 6.55 6.55 6.38 6.43 7.6M
2021-03-12 6.51 6.56 6.44 6.49 7.8M
2021-03-11 6.31 6.59 6.28 6.54 11.8M
2021-03-10 6.55 6.61 6.31 6.34 10.6M
2021-03-09 6.76 6.79 6.42 6.50 15.1M
2021-03-08 6.97 7.08 6.72 6.73 15.6M
2021-03-05 6.92 7.00 6.86 6.88 14.5M
2021-03-04 7.00 7.08 6.92 6.92 11.1M
2021-03-03 7.00 7.11 6.96 7.03 11.5M
2021-03-02 7.13 7.16 6.94 7.03 11.7M
2021-03-01 7.03 7.19 6.96 7.10 16.7M
2021-02-26 6.53 7.17 6.52 7.01 27.7M
2021-02-25 6.77 6.84 6.61 6.64 10.3M
2021-02-24 6.63 6.88 6.63 6.74 14.3M
2021-02-23 6.77 6.88 6.61 6.64 12.3M
2021-02-22 6.71 7.04 6.71 6.82 18.7M
2021-02-19 6.46 6.72 6.45 6.69 15.5M
2021-02-18 6.32 6.65 6.30 6.48 18.8M
2021-02-10 6.11 6.24 6.06 6.15 8.2M
2021-02-09 5.98 6.15 5.98 6.14 7.6M
2021-02-08 6.05 6.14 5.97 5.99 8.2M
2021-02-05 6.18 6.33 6.01 6.02 10.7M
2021-02-04 6.23 6.25 5.97 6.22 13.8M
2021-02-03 6.42 6.47 6.20 6.26 11.3M
2021-02-02 6.52 6.54 6.31 6.44 11.5M
2021-02-01 6.65 6.81 6.42 6.47 16.4M
2021-01-29 7.30 7.30 6.36 6.69 34.8M
2021-01-28 7.33 7.56 7.29 7.35 10.5M
2021-01-27 7.27 7.45 7.15 7.43 10.9M
2021-01-26 7.40 7.62 7.26 7.30 9.8M
2021-01-25 7.46 7.62 7.33 7.39 10.2M
2021-01-22 7.66 7.70 7.47 7.53 10.5M
2021-01-21 7.71 7.78 7.55 7.67 12.5M
2021-01-20 7.65 7.74 7.60 7.66 11.3M
2021-01-19 7.55 7.76 7.55 7.62 13.2M
2021-01-18 7.33 7.63 7.28 7.59 13.5M
2021-01-15 7.21 7.43 7.21 7.35 9.4M
2021-01-14 7.16 7.47 7.14 7.28 12.0M
2021-01-13 7.61 7.62 7.08 7.24 18.9M
2021-01-12 7.65 7.83 7.46 7.61 15.6M
2021-01-11 7.95 8.00 7.64 7.71 12.1M
2021-01-08 7.73 7.98 7.46 7.84 15.5M
2021-01-07 7.98 8.01 7.55 7.67 16.6M
2021-01-06 8.32 8.37 8.00 8.02 16.1M
2021-01-05 8.27 8.35 8.10 8.26 17.1M
2021-01-04 8.19 8.29 8.09 8.18 13.8M