Navinfo Co Ltd (002405)

002405
🏛️ 中国 →
9.23
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 15.56 15.99 15.25 15.92 87.7M
2021-12-30 14.76 15.77 14.69 15.59 100.2M
2021-12-29 14.89 14.95 14.55 14.77 38.3M
2021-12-28 15.00 15.14 14.77 14.96 37.6M
2021-12-27 14.50 15.27 14.46 15.08 82.0M
2021-12-24 15.47 15.47 14.28 14.41 93.6M
2021-12-23 15.36 15.48 15.12 15.25 64.2M
2021-12-22 15.51 15.52 15.15 15.30 56.1M
2021-12-21 14.92 15.98 14.65 15.40 105.8M
2021-12-20 15.45 15.99 14.65 14.69 92.2M
2021-12-17 15.11 15.83 15.06 15.33 72.5M
2021-12-16 15.50 15.83 15.06 15.22 76.3M
2021-12-15 15.31 15.50 14.91 15.25 68.3M
2021-12-14 15.24 15.50 15.10 15.37 58.1M
2021-12-13 15.10 15.65 15.01 15.38 100.4M
2021-12-10 14.99 15.24 14.67 14.95 73.2M
2021-12-09 14.85 15.03 14.76 14.95 62.5M
2021-12-08 14.60 15.03 14.30 14.95 72.3M
2021-12-07 14.88 14.93 14.18 14.45 76.9M
2021-12-06 15.70 15.70 14.66 14.70 160.8M
2021-12-03 14.55 15.71 14.50 15.71 149.9M
2021-12-02 15.86 16.05 14.27 14.28 203.9M
2021-12-01 15.38 16.04 15.26 15.85 142.9M
2021-11-30 15.25 15.70 15.11 15.58 133.2M
2021-11-29 14.80 15.50 14.80 15.29 114.8M
2021-11-26 15.15 15.33 14.72 15.09 111.9M
2021-11-25 15.03 15.42 14.61 15.16 137.5M
2021-11-24 15.47 15.68 14.84 14.92 132.6M
2021-11-23 15.71 15.80 15.26 15.48 115.9M
2021-11-22 15.60 15.95 15.36 15.72 164.5M
2021-11-19 15.70 15.85 15.16 15.54 155.0M
2021-11-18 16.63 17.21 15.40 15.88 238.2M
2021-11-17 15.99 17.15 15.81 16.69 247.9M
2021-11-16 15.96 16.17 15.42 15.98 254.2M
2021-11-15 15.80 15.80 14.36 15.80 298.3M
2021-11-12 13.35 14.36 13.31 14.36 209.2M
2021-11-11 12.82 13.37 12.82 13.05 60.7M
2021-11-10 12.85 12.98 12.60 12.93 48.9M
2021-11-09 12.37 13.04 12.32 12.87 77.5M
2021-11-08 12.23 12.45 12.21 12.40 34.8M
2021-11-05 12.07 12.46 12.06 12.30 40.6M
2021-11-04 12.12 12.24 12.02 12.10 32.1M
2021-11-03 12.31 12.57 12.09 12.13 56.5M
2021-11-02 12.10 12.20 11.82 11.94 44.4M
2021-11-01 11.72 12.02 11.67 11.94 39.0M
2021-10-29 11.28 11.84 11.16 11.70 41.6M
2021-10-28 11.25 11.40 11.12 11.18 20.5M
2021-10-27 11.65 11.73 11.27 11.29 25.9M
2021-10-26 11.18 12.08 11.13 11.65 53.7M
2021-10-25 11.50 11.50 11.10 11.22 23.1M
2021-10-22 11.55 11.61 11.45 11.47 11.7M
2021-10-21 11.59 11.67 11.51 11.54 13.9M
2021-10-20 11.65 11.79 11.58 11.61 16.3M
2021-10-19 11.68 11.70 11.53 11.60 15.0M
2021-10-18 11.84 11.85 11.57 11.68 20.2M
2021-10-15 11.85 11.95 11.65 11.83 28.3M
2021-10-14 11.71 11.83 11.66 11.74 15.3M
2021-10-13 11.55 11.75 11.45 11.73 17.7M
2021-10-12 11.76 11.79 11.48 11.58 22.2M
2021-10-11 11.49 11.85 11.39 11.63 30.1M
2021-10-08 11.08 11.45 11.08 11.39 22.6M
2021-09-30 11.02 11.05 10.89 11.02 12.3M
2021-09-29 11.07 11.07 10.90 10.90 20.0M
2021-09-28 11.20 11.27 11.10 11.13 16.2M
2021-09-27 11.42 11.53 11.11 11.21 21.3M
2021-09-24 11.49 11.56 11.31 11.35 19.8M
2021-09-23 11.32 11.54 11.32 11.48 20.8M
2021-09-22 11.28 11.35 10.99 11.29 16.9M
2021-09-17 11.52 11.60 11.24 11.40 22.5M
2021-09-16 11.80 11.87 11.50 11.50 26.1M
2021-09-15 11.81 11.93 11.69 11.76 34.9M
2021-09-14 11.51 12.12 11.51 11.93 76.5M
2021-09-13 11.37 11.48 11.20 11.41 20.5M
2021-09-10 11.49 11.53 11.36 11.37 26.5M
2021-09-09 11.52 11.54 11.41 11.49 25.1M
2021-09-08 11.51 11.63 11.45 11.52 26.6M
2021-09-07 11.36 11.59 11.31 11.51 26.9M
2021-09-06 11.35 11.45 11.21 11.39 26.4M
2021-09-03 11.16 11.40 11.15 11.34 33.6M
2021-09-02 11.17 11.31 11.07 11.15 28.8M
2021-09-01 11.22 11.24 10.96 11.18 33.8M
2021-08-31 11.12 11.24 10.78 11.11 41.0M
2021-08-30 11.30 11.42 11.11 11.14 47.6M
2021-08-27 11.81 11.98 11.11 11.48 65.9M
2021-08-26 12.52 12.57 12.02 12.06 63.9M
2021-08-25 12.74 12.74 12.51 12.57 22.3M
2021-08-24 12.54 12.92 12.49 12.78 31.1M
2021-08-23 12.40 12.61 12.22 12.54 20.2M
2021-08-20 12.39 12.49 12.33 12.43 15.2M
2021-08-19 12.41 12.57 12.36 12.46 15.2M
2021-08-18 12.39 12.49 12.30 12.42 16.1M
2021-08-17 12.60 12.63 12.37 12.40 25.7M
2021-08-16 12.65 12.76 12.61 12.68 16.7M
2021-08-13 12.90 12.90 12.69 12.73 23.8M
2021-08-12 12.85 13.06 12.79 12.92 22.6M
2021-08-11 13.02 13.06 12.87 12.94 22.2M
2021-08-10 13.13 13.24 12.98 13.07 26.3M
2021-08-09 12.80 13.13 12.70 12.97 25.4M
2021-08-06 13.17 13.17 12.86 12.95 27.5M
2021-08-05 12.85 13.47 12.60 13.16 52.7M
2021-08-04 12.84 12.94 12.77 12.88 23.3M
2021-08-03 12.90 13.07 12.80 12.84 24.1M
2021-08-02 12.73 13.03 12.70 12.94 26.9M
2021-07-30 12.67 12.96 12.55 12.84 25.1M
2021-07-29 12.63 12.77 12.53 12.62 22.5M
2021-07-28 12.80 12.88 12.35 12.45 31.1M
2021-07-27 12.80 13.25 12.76 12.90 38.4M
2021-07-26 12.98 13.18 12.66 12.81 39.6M
2021-07-23 13.41 13.41 13.00 13.03 46.0M
2021-07-22 13.68 13.69 13.28 13.40 40.9M
2021-07-21 13.61 13.90 13.58 13.71 28.3M
2021-07-20 13.51 13.70 13.35 13.69 25.9M
2021-07-19 13.98 13.98 13.50 13.62 35.7M
2021-07-16 14.05 14.19 13.92 13.96 28.2M
2021-07-15 14.28 14.45 13.81 14.06 44.7M
2021-07-14 14.60 14.65 14.27 14.28 47.2M
2021-07-13 14.34 14.90 14.22 14.72 67.4M
2021-07-12 14.11 14.62 14.01 14.42 55.3M
2021-07-09 14.15 14.43 14.08 14.38 42.5M
2021-07-08 14.04 14.50 13.93 14.22 49.2M
2021-07-07 14.00 14.24 13.81 14.04 34.0M
2021-07-06 14.09 14.29 13.93 14.10 39.0M
2021-07-05 13.94 14.60 13.68 14.36 57.9M
2021-07-02 14.19 14.29 13.50 13.69 58.4M
2021-07-01 14.62 14.78 14.08 14.16 63.0M
2021-06-30 14.52 14.87 14.40 14.70 79.0M
2021-06-29 15.08 15.08 14.44 14.47 129.0M
2021-06-28 14.10 15.15 14.00 15.15 135.0M
2021-06-25 14.00 14.13 13.62 13.77 42.0M
2021-06-24 14.24 14.25 14.00 14.05 37.3M
2021-06-23 13.93 14.64 13.75 14.35 80.5M
2021-06-22 13.88 14.28 13.71 14.01 49.5M
2021-06-21 13.77 14.12 13.69 13.84 37.8M
2021-06-18 13.96 14.03 13.67 13.69 36.4M
2021-06-17 13.47 13.94 13.35 13.87 38.9M
2021-06-16 13.25 13.78 13.20 13.63 35.2M
2021-06-15 13.85 13.91 13.28 13.32 46.8M
2021-06-11 14.33 14.48 13.95 13.97 49.5M
2021-06-10 13.76 14.36 13.62 14.33 59.2M
2021-06-09 14.02 14.15 13.77 13.81 24.2M
2021-06-08 13.96 14.19 13.84 14.03 31.2M
2021-06-07 13.88 14.05 13.75 13.96 26.6M
2021-06-04 13.73 14.00 13.58 13.77 24.3M
2021-06-03 13.80 14.12 13.69 13.84 34.2M
2021-06-02 14.03 14.12 13.63 13.63 29.5M
2021-06-01 14.04 14.15 13.74 14.01 38.8M
2021-05-31 13.25 14.03 13.22 14.02 61.1M
2021-05-28 13.31 13.49 13.20 13.25 28.6M
2021-05-27 13.13 13.36 13.01 13.29 35.8M
2021-05-26 13.14 13.27 13.05 13.10 29.6M
2021-05-25 13.11 13.14 12.91 13.11 32.0M
2021-05-24 12.85 13.30 12.72 13.11 24.8M
2021-05-21 13.00 13.14 12.77 12.82 20.9M
2021-05-20 13.15 13.20 12.95 13.00 18.9M
2021-05-19 12.91 13.29 12.90 13.20 26.0M
2021-05-18 12.94 13.05 12.81 12.97 15.6M
2021-05-17 13.09 13.29 12.91 13.03 31.5M
2021-05-14 12.85 12.96 12.70 12.86 21.7M
2021-05-13 12.96 13.19 12.81 12.85 24.6M
2021-05-12 12.75 13.26 12.51 12.95 37.4M
2021-05-11 12.55 12.79 12.25 12.78 43.4M
2021-05-10 14.16 14.24 12.74 12.75 98.0M
2021-05-07 14.33 14.49 14.12 14.15 25.0M
2021-05-06 14.20 14.43 14.16 14.34 16.5M
2021-04-30 14.45 14.50 14.20 14.23 27.0M
2021-04-29 14.50 14.76 14.44 14.44 22.5M
2021-04-28 14.36 14.56 14.21 14.53 20.4M
2021-04-27 14.71 14.80 14.29 14.39 32.2M
2021-04-26 14.67 15.06 14.66 14.70 32.4M
2021-04-23 14.81 14.95 14.48 14.66 34.4M
2021-04-22 14.92 15.08 14.81 14.81 35.9M
2021-04-21 15.27 15.30 14.90 14.94 53.9M
2021-04-20 15.80 15.87 15.34 15.35 82.1M
2021-04-19 15.69 16.32 15.33 15.93 114.5M
2021-04-16 14.80 15.47 14.74 15.17 66.7M
2021-04-15 14.33 14.90 14.21 14.73 34.4M
2021-04-14 14.40 14.53 14.30 14.48 15.6M
2021-04-13 14.28 14.45 14.24 14.44 14.7M
2021-04-12 14.49 14.50 14.15 14.20 24.0M
2021-04-09 14.80 14.82 14.42 14.52 23.7M
2021-04-08 14.71 15.05 14.61 14.82 32.4M
2021-04-07 14.80 14.80 14.53 14.75 21.3M
2021-04-06 14.88 14.96 14.63 14.83 23.9M
2021-04-02 14.61 14.98 14.51 14.84 32.8M
2021-04-01 14.57 14.66 14.38 14.61 21.9M
2021-03-31 14.32 14.74 14.32 14.57 31.7M
2021-03-30 14.24 14.33 14.14 14.28 17.4M
2021-03-29 14.50 14.51 14.22 14.26 19.9M
2021-03-26 14.25 14.49 14.25 14.35 23.5M
2021-03-25 14.15 14.41 14.10 14.20 21.7M
2021-03-24 14.67 14.71 14.24 14.29 38.1M
2021-03-23 14.56 14.88 14.52 14.78 30.7M
2021-03-22 14.50 14.69 14.42 14.60 23.3M
2021-03-19 14.45 14.60 14.24 14.55 29.2M
2021-03-18 14.79 14.85 14.61 14.62 21.7M
2021-03-17 14.68 14.95 14.61 14.74 25.9M
2021-03-16 14.62 14.73 14.39 14.68 24.1M
2021-03-15 14.91 14.93 14.43 14.58 46.3M
2021-03-12 15.38 15.39 15.00 15.07 35.1M
2021-03-11 15.15 15.54 14.96 15.47 37.9M
2021-03-10 15.56 15.62 15.06 15.26 24.7M
2021-03-09 15.16 15.65 14.80 15.28 43.4M
2021-03-08 15.86 15.96 15.12 15.22 43.0M
2021-03-05 15.53 15.92 15.52 15.77 34.4M
2021-03-04 15.90 16.05 15.65 15.69 49.0M
2021-03-03 16.11 16.28 15.78 16.26 54.3M
2021-03-02 16.70 16.70 16.03 16.15 52.4M
2021-03-01 16.37 16.80 16.29 16.70 50.8M
2021-02-26 16.30 16.83 16.13 16.33 71.6M
2021-02-25 18.25 18.29 16.86 16.90 91.4M
2021-02-24 17.31 18.26 17.12 17.65 98.8M
2021-02-23 17.39 17.76 16.66 17.37 83.4M
2021-02-22 17.61 18.48 17.30 17.40 125.1M
2021-02-19 16.82 17.80 16.57 17.71 115.1M
2021-02-18 17.30 17.40 16.69 16.85 81.5M
2021-02-10 16.80 17.08 16.54 17.03 78.3M
2021-02-09 16.80 17.05 16.41 16.80 96.9M
2021-02-08 14.90 16.49 14.60 16.49 75.3M
2021-02-05 15.84 15.98 14.91 14.99 73.4M
2021-02-04 17.00 17.00 15.30 16.01 101.3M
2021-02-03 16.60 17.09 16.49 16.52 115.9M
2021-02-02 14.80 16.39 14.78 16.39 60.9M
2021-02-01 14.52 14.92 14.35 14.90 39.2M
2021-01-29 15.44 15.65 14.75 15.00 48.2M
2021-01-28 15.90 15.93 15.35 15.35 62.1M
2021-01-27 16.42 16.73 16.10 16.26 54.3M
2021-01-26 16.07 17.33 16.07 16.16 78.8M
2021-01-25 16.59 16.95 16.03 16.05 87.1M
2021-01-22 16.55 16.73 16.16 16.49 66.4M
2021-01-21 16.60 16.78 16.30 16.47 68.7M
2021-01-20 15.88 16.56 15.73 16.51 86.9M
2021-01-19 16.20 16.20 15.56 15.78 63.7M
2021-01-18 16.05 16.56 15.70 16.33 85.5M
2021-01-15 15.65 16.08 15.42 15.95 70.0M
2021-01-14 15.61 15.91 15.32 15.53 57.3M
2021-01-13 15.55 16.08 15.46 15.66 80.4M
2021-01-12 15.60 15.78 15.31 15.51 103.4M
2021-01-11 14.60 15.62 14.55 15.62 120.3M
2021-01-08 14.17 14.48 14.12 14.20 29.1M
2021-01-07 14.50 14.61 14.03 14.17 36.5M
2021-01-06 14.91 14.94 14.51 14.60 31.5M
2021-01-05 14.88 15.16 14.62 15.02 45.2M
2021-01-04 14.31 14.65 14.21 14.60 32.4M