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
2023-12-29 8.87 8.96 8.86 8.90 24.2M
2023-12-28 8.75 8.98 8.71 8.89 28.9M
2023-12-27 8.75 8.80 8.65 8.79 16.6M
2023-12-26 8.96 8.98 8.66 8.71 22.6M
2023-12-25 8.95 9.00 8.80 8.90 14.4M
2023-12-22 9.18 9.20 8.88 8.90 32.1M
2023-12-21 9.16 9.22 8.98 9.18 24.3M
2023-12-20 9.45 9.45 9.14 9.16 19.6M
2023-12-19 9.35 9.45 9.25 9.43 18.5M
2023-12-18 9.60 9.60 9.32 9.34 22.1M
2023-12-15 9.72 9.75 9.55 9.59 19.4M
2023-12-14 9.85 9.97 9.68 9.70 16.7M
2023-12-13 9.94 10.03 9.81 9.82 13.9M
2023-12-12 10.00 10.04 9.94 9.97 12.9M
2023-12-11 9.84 10.05 9.70 10.01 27.9M
2023-12-08 9.91 10.04 9.83 9.85 23.8M
2023-12-07 9.74 10.02 9.70 9.88 21.7M
2023-12-06 9.70 9.84 9.60 9.73 16.5M
2023-12-05 10.01 10.03 9.70 9.71 24.0M
2023-12-04 10.03 10.15 10.00 10.01 17.3M
2023-12-01 9.80 10.08 9.73 10.03 25.0M
2023-11-30 9.97 9.97 9.76 9.80 21.6M
2023-11-29 10.09 10.13 9.97 9.97 16.3M
2023-11-28 10.08 10.17 9.97 10.07 21.4M
2023-11-27 9.99 10.24 9.95 10.08 25.4M
2023-11-24 10.32 10.34 10.00 10.03 23.9M
2023-11-23 10.16 10.33 9.96 10.29 28.2M
2023-11-22 10.22 10.32 10.11 10.11 16.3M
2023-11-21 10.47 10.47 10.23 10.25 22.2M
2023-11-20 10.37 10.47 10.34 10.43 25.6M
2023-11-17 10.30 10.35 10.24 10.31 18.4M
2023-11-16 10.35 10.44 10.26 10.28 16.4M
2023-11-15 10.38 10.47 10.31 10.40 25.0M
2023-11-14 10.21 10.40 10.21 10.38 23.0M
2023-11-13 10.19 10.33 10.12 10.23 20.7M
2023-11-10 10.07 10.20 10.02 10.05 17.6M
2023-11-09 10.21 10.29 10.11 10.13 20.7M
2023-11-08 10.28 10.40 10.17 10.25 23.7M
2023-11-07 10.18 10.24 10.10 10.19 17.5M
2023-11-06 10.12 10.23 10.06 10.20 20.9M
2023-11-03 9.80 10.12 9.79 10.09 26.5M
2023-11-02 9.88 10.00 9.76 9.76 15.5M
2023-11-01 9.96 10.09 9.89 9.89 16.5M
2023-10-31 9.95 10.04 9.91 10.00 16.8M
2023-10-30 9.77 10.02 9.71 9.99 22.5M
2023-10-27 9.74 9.80 9.64 9.76 18.9M
2023-10-26 9.60 9.75 9.52 9.74 20.0M
2023-10-25 9.27 9.78 9.27 9.62 35.6M
2023-10-24 9.23 9.34 9.03 9.21 28.1M
2023-10-23 9.67 9.67 9.16 9.24 43.2M
2023-10-20 10.09 10.17 9.72 9.73 32.5M
2023-10-19 10.20 10.35 10.09 10.09 19.4M
2023-10-18 10.39 10.39 10.14 10.23 17.6M
2023-10-17 10.37 10.45 10.27 10.32 14.9M
2023-10-16 10.50 10.56 10.30 10.36 20.0M
2023-10-13 10.45 10.56 10.40 10.48 16.8M
2023-10-12 10.54 10.57 10.44 10.52 19.5M
2023-10-11 10.47 10.55 10.36 10.47 28.0M
2023-10-10 10.27 10.60 10.25 10.50 36.8M
2023-10-09 10.13 10.30 10.13 10.26 21.7M
2023-09-28 10.03 10.15 10.02 10.13 18.5M
2023-09-27 10.06 10.13 10.00 10.01 17.3M
2023-09-26 10.03 10.18 10.00 10.09 16.1M
2023-09-25 10.25 10.25 10.02 10.07 21.2M
2023-09-22 10.05 10.25 9.99 10.24 18.5M
2023-09-21 10.05 10.16 9.99 10.07 13.9M
2023-09-20 10.15 10.25 10.03 10.05 14.7M
2023-09-19 10.23 10.26 10.10 10.17 15.2M
2023-09-18 10.17 10.43 10.12 10.28 20.4M
2023-09-15 10.25 10.32 10.15 10.17 15.2M
2023-09-14 10.30 10.34 10.10 10.16 18.2M
2023-09-13 10.50 10.54 10.20 10.26 34.8M
2023-09-12 10.78 10.88 10.57 10.64 34.2M
2023-09-11 10.55 10.65 10.47 10.60 22.7M
2023-09-08 10.32 10.64 10.30 10.51 20.6M
2023-09-07 10.55 10.56 10.36 10.36 17.1M
2023-09-06 10.39 10.60 10.30 10.57 21.4M
2023-09-05 10.40 10.52 10.37 10.46 17.5M
2023-09-04 10.34 10.44 10.30 10.44 22.5M
2023-09-01 10.30 10.38 10.26 10.32 12.0M
2023-08-31 10.32 10.42 10.25 10.30 16.1M
2023-08-30 10.28 10.49 10.25 10.36 23.4M
2023-08-29 9.98 10.33 9.94 10.26 28.2M
2023-08-28 10.31 10.44 9.90 9.99 43.8M
2023-08-25 10.14 10.15 9.70 9.82 42.5M
2023-08-24 10.10 10.37 10.10 10.18 24.7M
2023-08-23 10.70 10.73 10.09 10.10 45.3M
2023-08-22 10.70 10.82 10.56 10.76 23.4M
2023-08-21 10.80 10.90 10.73 10.73 15.3M
2023-08-18 11.00 11.07 10.80 10.80 16.4M
2023-08-17 10.90 11.02 10.70 11.00 23.2M
2023-08-16 11.14 11.14 10.99 11.00 21.5M
2023-08-15 11.19 11.19 11.03 11.14 16.8M
2023-08-14 11.06 11.21 10.99 11.21 20.8M
2023-08-11 11.34 11.34 11.12 11.15 21.7M
2023-08-10 11.34 11.37 11.26 11.31 14.4M
2023-08-09 11.30 11.43 11.25 11.33 19.8M
2023-08-08 11.37 11.41 11.26 11.30 22.8M
2023-08-07 11.46 11.55 11.35 11.38 30.7M
2023-08-04 11.22 11.67 11.22 11.49 83.3M
2023-08-03 11.18 11.24 11.16 11.19 23.6M
2023-08-02 11.38 11.42 11.22 11.28 37.3M
2023-08-01 11.22 11.23 11.13 11.16 29.0M
2023-07-31 11.20 11.32 11.18 11.21 37.1M
2023-07-28 11.11 11.26 11.06 11.18 32.1M
2023-07-27 11.28 11.44 11.16 11.17 35.0M
2023-07-26 11.24 11.24 11.15 11.18 20.8M
2023-07-25 11.23 11.29 11.17 11.28 36.9M
2023-07-24 11.21 11.23 11.13 11.15 16.3M
2023-07-21 11.20 11.23 11.12 11.18 21.1M
2023-07-20 11.30 11.35 11.14 11.19 28.2M
2023-07-19 11.33 11.38 11.25 11.29 18.2M
2023-07-18 11.45 11.53 11.28 11.29 32.6M
2023-07-17 11.30 11.49 11.22 11.45 39.1M
2023-07-14 11.75 11.84 11.66 11.68 36.0M
2023-07-13 11.94 11.97 11.66 11.79 57.1M
2023-07-12 12.03 12.36 11.94 11.97 59.3M
2023-07-11 11.88 12.20 11.77 12.10 46.5M
2023-07-10 11.93 12.20 11.85 11.88 43.2M
2023-07-07 12.02 12.08 11.62 11.76 37.1M
2023-07-06 11.95 12.14 11.85 11.98 34.7M
2023-07-05 12.28 12.32 11.95 12.00 53.1M
2023-07-04 11.72 12.54 11.68 12.32 104.6M
2023-07-03 11.65 11.82 11.58 11.60 26.5M
2023-06-30 11.51 11.65 11.46 11.58 22.9M
2023-06-29 11.30 11.72 11.27 11.60 29.5M
2023-06-28 11.39 11.42 11.01 11.33 30.3M
2023-06-27 11.37 11.43 11.29 11.38 21.3M
2023-06-26 11.75 11.82 11.30 11.32 40.5M
2023-06-21 12.14 12.19 11.82 11.84 34.2M
2023-06-20 12.15 12.26 12.09 12.16 37.7M
2023-06-19 11.98 12.24 11.96 12.18 39.6M
2023-06-16 11.92 12.08 11.81 12.02 33.5M
2023-06-15 11.98 12.18 11.83 11.87 33.4M
2023-06-14 12.16 12.18 11.90 11.96 45.6M
2023-06-13 12.00 12.33 11.75 12.28 65.9M
2023-06-12 11.62 12.02 11.57 11.96 44.8M
2023-06-09 11.50 11.59 11.40 11.59 21.4M
2023-06-08 11.68 11.71 11.36 11.50 24.6M
2023-06-07 11.65 11.78 11.52 11.65 20.3M
2023-06-06 11.85 11.87 11.54 11.56 26.6M
2023-06-05 11.98 12.03 11.81 11.88 23.7M
2023-06-02 12.05 12.08 11.84 11.94 24.9M
2023-06-01 11.70 12.07 11.56 12.00 51.8M
2023-05-31 11.40 11.77 11.36 11.72 49.2M
2023-05-30 11.20 11.42 11.00 11.41 30.0M
2023-05-29 11.42 11.48 11.15 11.21 27.0M
2023-05-26 11.37 11.43 11.31 11.42 17.1M
2023-05-25 11.34 11.45 11.21 11.37 18.2M
2023-05-24 11.28 11.43 11.22 11.35 15.5M
2023-05-23 11.39 11.43 11.30 11.32 16.3M
2023-05-22 11.52 11.53 11.30 11.38 19.7M
2023-05-19 11.41 11.59 11.32 11.52 27.2M
2023-05-18 11.35 11.47 11.32 11.37 23.5M
2023-05-17 11.26 11.38 11.21 11.31 20.5M
2023-05-16 11.42 11.42 11.14 11.18 27.2M
2023-05-15 11.33 11.44 11.18 11.42 19.3M
2023-05-12 11.50 11.54 11.28 11.30 24.2M
2023-05-11 11.53 11.64 11.50 11.52 20.1M
2023-05-10 11.60 11.68 11.38 11.50 31.7M
2023-05-09 11.75 11.90 11.60 11.61 33.9M
2023-05-08 11.69 11.84 11.56 11.75 28.3M
2023-05-05 11.68 11.73 11.51 11.63 27.1M
2023-05-04 11.77 11.83 11.53 11.65 35.5M
2023-04-28 11.53 11.86 11.50 11.84 38.3M
2023-04-27 11.78 11.80 11.39 11.53 46.0M
2023-04-26 11.77 11.94 11.58 11.70 38.5M
2023-04-25 11.88 12.02 11.61 11.77 46.2M
2023-04-24 12.32 12.38 11.80 11.92 79.4M
2023-04-21 13.45 13.45 12.45 12.47 95.2M
2023-04-20 13.36 13.52 13.30 13.51 47.0M
2023-04-19 13.40 13.62 13.23 13.31 48.7M
2023-04-18 13.68 13.69 13.34 13.42 59.4M
2023-04-17 14.24 14.30 13.61 13.73 67.2M
2023-04-14 14.14 14.42 13.72 14.20 91.0M
2023-04-13 14.50 14.54 13.98 14.05 81.5M
2023-04-12 14.64 14.86 14.30 14.60 78.6M
2023-04-11 14.58 14.73 14.22 14.49 81.1M
2023-04-10 15.10 15.19 14.52 14.55 86.0M
2023-04-07 15.08 15.16 14.60 14.93 84.8M
2023-04-06 14.69 15.42 14.65 15.24 142.6M
2023-04-04 14.85 15.28 14.56 14.98 187.4M
2023-04-03 13.50 14.86 13.49 14.59 191.3M
2023-03-31 13.12 13.61 12.91 13.53 59.6M
2023-03-30 13.58 13.68 12.95 13.06 76.3M
2023-03-29 13.74 13.86 13.20 13.50 80.7M
2023-03-28 14.36 14.36 13.80 13.87 65.5M
2023-03-27 14.60 14.88 14.14 14.40 103.4M
2023-03-24 14.20 14.45 13.88 14.33 105.8M
2023-03-23 13.80 14.02 13.70 13.93 52.2M
2023-03-22 13.61 14.04 13.47 13.91 73.1M
2023-03-21 13.47 13.67 13.32 13.58 40.0M
2023-03-20 13.35 13.66 13.26 13.44 47.5M
2023-03-17 13.08 13.44 13.05 13.33 46.0M
2023-03-16 13.42 13.48 12.92 12.95 54.1M
2023-03-15 13.60 13.88 13.42 13.43 93.6M
2023-03-14 13.18 13.27 12.86 13.05 27.8M
2023-03-13 12.98 13.26 12.66 13.22 45.4M
2023-03-10 13.15 13.27 12.96 13.07 34.7M
2023-03-09 13.31 13.38 13.11 13.29 24.9M
2023-03-08 12.92 13.54 12.91 13.30 48.2M
2023-03-07 13.47 13.47 12.92 12.92 42.5M
2023-03-06 13.32 13.45 13.21 13.36 26.8M
2023-03-03 13.33 13.36 13.12 13.32 37.4M
2023-03-02 13.36 13.43 13.24 13.35 49.1M
2023-03-01 12.98 13.29 12.94 13.24 39.2M
2023-02-28 13.06 13.22 12.88 13.04 26.4M
2023-02-27 13.10 13.14 12.83 12.98 34.1M
2023-02-24 13.20 13.27 13.06 13.14 26.4M
2023-02-23 13.20 13.40 13.07 13.21 42.6M
2023-02-22 12.81 13.31 12.62 13.29 54.7M
2023-02-21 12.93 13.12 12.79 12.89 38.9M
2023-02-20 12.67 12.94 12.52 12.88 38.3M
2023-02-17 13.19 13.28 12.68 12.74 76.6M
2023-02-16 13.05 13.64 12.92 13.19 108.8M
2023-02-15 12.93 13.09 12.84 13.01 45.8M
2023-02-14 12.95 13.06 12.73 13.00 61.9M
2023-02-13 12.70 12.83 12.60 12.71 40.0M
2023-02-10 12.62 12.99 12.61 12.79 66.2M
2023-02-09 12.29 12.68 12.21 12.67 55.8M
2023-02-08 12.61 12.74 12.27 12.38 56.1M
2023-02-07 12.30 12.53 12.18 12.39 55.2M
2023-02-06 12.30 12.44 12.19 12.27 33.8M
2023-02-03 12.19 12.37 12.02 12.33 36.5M
2023-02-02 12.24 12.47 12.16 12.19 54.9M
2023-02-01 11.98 12.19 11.93 12.18 40.3M
2023-01-31 11.96 12.03 11.89 11.99 25.4M
2023-01-30 12.08 12.18 11.96 11.99 49.4M
2023-01-20 11.78 11.99 11.74 11.83 32.9M
2023-01-19 11.62 12.13 11.52 11.82 51.8M
2023-01-18 11.70 11.87 11.67 11.81 18.6M
2023-01-17 11.75 11.83 11.65 11.71 15.8M
2023-01-16 11.58 11.88 11.58 11.71 28.7M
2023-01-13 11.58 11.61 11.45 11.56 16.9M
2023-01-12 11.59 11.67 11.46 11.58 17.9M
2023-01-11 11.79 11.82 11.53 11.53 20.6M
2023-01-10 11.73 11.82 11.63 11.76 16.5M
2023-01-09 11.78 11.90 11.69 11.73 18.8M
2023-01-06 11.89 11.90 11.72 11.76 22.7M
2023-01-05 11.88 11.95 11.84 11.89 21.8M
2023-01-04 11.99 11.99 11.80 11.85 36.2M
2023-01-03 11.04 12.10 11.04 11.85 87.3M