Nanfang Black Sesame Group Co Ltd (000716)

000716
🏛️ 中国 →
6.10
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 6.02 6.08 5.98 6.02 14.1M
2023-12-28 5.87 6.04 5.84 5.99 17.7M
2023-12-27 5.81 5.95 5.76 5.89 13.5M
2023-12-26 5.90 5.91 5.81 5.81 10.3M
2023-12-25 5.92 5.97 5.87 5.91 9.2M
2023-12-22 6.03 6.05 5.90 5.92 15.5M
2023-12-21 6.02 6.07 5.97 6.05 12.5M
2023-12-20 6.16 6.18 6.01 6.02 19.8M
2023-12-19 6.07 6.29 6.04 6.21 26.8M
2023-12-18 6.16 6.17 6.06 6.08 14.3M
2023-12-15 6.17 6.20 6.13 6.17 13.6M
2023-12-14 6.27 6.30 6.17 6.18 19.3M
2023-12-13 6.32 6.37 6.23 6.24 22.4M
2023-12-12 6.35 6.48 6.32 6.37 23.1M
2023-12-11 6.42 6.42 6.20 6.35 38.1M
2023-12-08 6.80 6.87 6.54 6.54 46.6M
2023-12-07 6.83 6.95 6.67 6.84 57.2M
2023-12-06 6.75 7.08 6.71 6.98 81.9M
2023-12-05 6.59 7.24 6.55 6.81 90.8M
2023-12-04 6.63 6.64 6.51 6.60 32.0M
2023-12-01 6.55 6.75 6.54 6.63 48.6M
2023-11-30 6.40 6.66 6.40 6.60 52.1M
2023-11-29 6.45 6.54 6.39 6.47 22.4M
2023-11-28 6.47 6.57 6.34 6.50 27.7M
2023-11-27 6.51 6.64 6.46 6.50 37.0M
2023-11-24 6.41 6.74 6.38 6.63 64.4M
2023-11-23 6.41 6.44 6.32 6.42 18.3M
2023-11-22 6.41 6.53 6.39 6.44 28.7M
2023-11-21 6.42 6.49 6.39 6.42 19.6M
2023-11-20 6.33 6.45 6.32 6.43 20.8M
2023-11-17 6.30 6.37 6.28 6.34 13.6M
2023-11-16 6.45 6.46 6.34 6.34 28.0M
2023-11-15 6.43 6.55 6.35 6.50 51.7M
2023-11-14 6.29 6.49 6.26 6.33 27.6M
2023-11-13 6.22 6.28 6.22 6.28 9.6M
2023-11-10 6.25 6.27 6.18 6.23 10.0M
2023-11-09 6.28 6.34 6.24 6.26 11.9M
2023-11-08 6.33 6.34 6.26 6.30 13.3M
2023-11-07 6.30 6.35 6.26 6.34 14.1M
2023-11-06 6.23 6.32 6.23 6.32 15.5M
2023-11-03 6.19 6.25 6.16 6.23 12.0M
2023-11-02 6.25 6.29 6.16 6.16 13.8M
2023-11-01 6.28 6.31 6.22 6.26 15.3M
2023-10-31 6.20 6.28 6.20 6.23 13.0M
2023-10-30 6.24 6.25 6.18 6.22 19.1M
2023-10-27 6.09 6.28 6.09 6.25 27.5M
2023-10-26 6.18 6.20 6.05 6.13 21.1M
2023-10-25 5.97 6.13 5.97 6.09 17.9M
2023-10-24 5.83 6.00 5.83 5.96 16.6M
2023-10-23 6.02 6.05 5.81 5.83 19.0M
2023-10-20 6.02 6.19 5.96 6.08 21.8M
2023-10-19 6.02 6.11 5.98 6.02 13.5M
2023-10-18 6.15 6.18 6.08 6.08 14.2M
2023-10-17 6.25 6.26 6.12 6.18 16.2M
2023-10-16 6.41 6.41 6.22 6.25 17.7M
2023-10-13 6.60 6.60 6.40 6.42 17.4M
2023-10-12 6.59 6.63 6.50 6.59 16.5M
2023-10-11 6.69 6.71 6.56 6.59 16.0M
2023-10-10 6.68 6.77 6.68 6.70 12.6M
2023-10-09 6.80 6.82 6.70 6.71 13.5M
2023-09-28 6.68 6.75 6.67 6.72 14.0M
2023-09-27 6.68 6.75 6.66 6.66 14.0M
2023-09-26 6.70 6.74 6.66 6.68 9.9M
2023-09-25 6.79 6.79 6.67 6.71 14.1M
2023-09-22 6.68 6.78 6.66 6.75 15.9M
2023-09-21 6.82 6.84 6.67 6.67 18.4M
2023-09-20 6.93 6.98 6.81 6.82 15.8M
2023-09-19 7.02 7.04 6.91 6.92 25.6M
2023-09-18 6.83 7.20 6.73 7.09 45.7M
2023-09-15 6.91 6.96 6.85 6.87 14.3M
2023-09-14 6.99 7.00 6.90 6.91 17.9M
2023-09-13 7.03 7.12 6.98 7.02 19.5M
2023-09-12 7.06 7.14 7.03 7.04 20.0M
2023-09-11 6.94 7.18 6.89 7.09 29.3M
2023-09-08 7.05 7.06 6.87 6.95 22.7M
2023-09-07 7.05 7.11 7.00 7.04 21.3M
2023-09-06 7.11 7.13 7.00 7.05 24.7M
2023-09-05 7.25 7.25 7.11 7.13 29.1M
2023-09-04 7.17 7.30 7.10 7.27 47.8M
2023-09-01 7.08 7.40 7.08 7.23 64.6M
2023-08-31 7.15 7.18 7.02 7.03 28.5M
2023-08-30 7.23 7.30 7.15 7.18 40.9M
2023-08-29 7.13 7.37 7.04 7.30 61.6M
2023-08-28 7.10 7.25 6.95 7.16 62.9M
2023-08-25 7.03 7.08 6.86 6.86 29.5M
2023-08-24 6.85 6.99 6.83 6.97 30.5M
2023-08-23 7.06 7.12 6.88 6.88 26.7M
2023-08-22 7.13 7.17 6.81 7.08 42.7M
2023-08-21 7.14 7.32 7.10 7.13 35.8M
2023-08-18 7.16 7.45 7.02 7.24 56.9M
2023-08-17 7.10 7.30 7.00 7.19 42.9M
2023-08-16 7.06 7.48 6.88 7.19 55.0M
2023-08-15 7.70 7.75 7.00 7.13 80.2M
2023-08-14 7.68 7.82 7.53 7.77 52.7M
2023-08-11 8.10 8.17 7.80 7.82 89.3M
2023-08-10 7.75 8.29 7.65 8.13 136.3M
2023-08-09 7.85 8.06 7.71 7.79 65.1M
2023-08-08 7.79 8.22 7.55 8.02 113.0M
2023-08-07 7.71 7.93 7.71 7.78 64.5M
2023-08-04 7.85 7.88 7.67 7.72 75.7M
2023-08-03 7.60 7.97 7.56 7.88 97.3M
2023-08-02 7.70 7.78 7.57 7.60 65.9M
2023-08-01 8.05 8.05 7.77 7.79 94.9M
2023-07-31 7.67 8.28 7.67 8.17 144.9M
2023-07-28 7.63 7.77 7.51 7.62 71.5M
2023-07-27 7.70 7.91 7.61 7.63 85.1M
2023-07-26 7.90 8.25 7.61 7.90 142.0M
2023-07-25 7.96 8.39 7.80 8.07 153.0M
2023-07-24 7.70 8.58 7.55 8.11 191.6M
2023-07-21 7.26 8.09 7.20 8.09 195.7M
2023-07-20 7.10 7.70 7.00 7.35 110.1M
2023-07-19 6.87 7.10 6.82 7.04 46.8M
2023-07-18 6.80 7.15 6.78 6.96 53.6M
2023-07-17 6.82 6.82 6.66 6.75 11.7M
2023-07-14 6.78 6.88 6.75 6.80 22.1M
2023-07-13 6.61 6.77 6.61 6.69 14.4M
2023-07-12 6.78 6.79 6.60 6.61 20.6M
2023-07-11 6.85 6.85 6.75 6.78 16.3M
2023-07-10 6.78 6.92 6.78 6.84 15.6M
2023-07-07 6.78 6.97 6.75 6.84 22.2M
2023-07-06 6.80 7.00 6.75 6.87 28.4M
2023-07-05 7.03 7.06 6.84 6.86 42.0M
2023-07-04 6.90 7.28 6.80 7.13 66.5M
2023-07-03 6.66 6.89 6.65 6.85 31.7M
2023-06-30 6.65 6.77 6.65 6.69 16.0M
2023-06-29 6.69 6.72 6.62 6.65 20.6M
2023-06-28 6.63 6.94 6.46 6.77 32.3M
2023-06-27 6.55 6.72 6.55 6.69 21.9M
2023-06-26 6.66 6.72 6.51 6.52 20.1M
2023-06-21 6.94 6.94 6.68 6.68 30.5M
2023-06-20 7.08 7.10 6.93 6.95 36.5M
2023-06-19 7.29 7.29 7.10 7.11 41.5M
2023-06-16 7.28 7.37 7.20 7.26 37.5M
2023-06-15 7.28 7.40 7.11 7.29 57.3M
2023-06-14 7.08 7.50 7.01 7.35 82.8M
2023-06-13 7.15 7.24 7.06 7.10 39.9M
2023-06-12 7.09 7.25 6.91 7.17 59.6M
2023-06-09 7.41 7.52 7.17 7.29 71.1M
2023-06-08 7.15 7.87 7.09 7.54 117.9M
2023-06-07 7.07 7.40 6.96 7.20 80.9M
2023-06-06 7.20 7.41 7.11 7.14 80.5M
2023-06-05 7.18 7.33 7.09 7.11 80.6M
2023-06-02 6.64 7.30 6.61 7.30 63.7M
2023-06-01 6.52 6.75 6.48 6.64 28.6M
2023-05-31 6.52 6.65 6.46 6.55 17.5M
2023-05-30 6.45 6.52 6.36 6.52 18.5M
2023-05-29 6.56 6.62 6.42 6.46 16.3M
2023-05-26 6.56 6.60 6.47 6.57 16.2M
2023-05-25 6.67 6.67 6.43 6.57 26.6M
2023-05-24 6.68 6.73 6.48 6.69 25.4M
2023-05-23 6.80 6.91 6.72 6.73 24.8M
2023-05-22 6.68 6.87 6.59 6.82 26.9M
2023-05-19 6.73 6.77 6.57 6.69 16.1M
2023-05-18 6.86 6.87 6.71 6.74 18.6M
2023-05-17 6.68 6.89 6.64 6.87 24.0M
2023-05-16 6.86 6.86 6.66 6.68 18.6M
2023-05-15 6.82 6.90 6.70 6.89 19.6M
2023-05-12 7.01 7.01 6.82 6.83 21.6M
2023-05-11 6.95 7.06 6.86 7.03 22.6M
2023-05-10 6.91 6.98 6.81 6.92 16.5M
2023-05-09 7.06 7.08 6.92 6.92 21.4M
2023-05-08 7.05 7.17 7.03 7.06 16.9M
2023-05-05 7.17 7.20 7.02 7.05 23.2M
2023-05-04 7.22 7.31 7.15 7.21 22.6M
2023-04-28 7.05 7.25 6.99 7.20 35.5M
2023-04-27 6.92 7.15 6.90 7.00 33.6M
2023-04-26 6.89 6.99 6.80 6.92 26.9M
2023-04-25 7.05 7.17 6.77 6.93 40.7M
2023-04-24 7.56 7.57 7.04 7.11 41.5M
2023-04-21 7.92 8.07 7.29 7.55 40.8M
2023-04-20 8.06 8.21 8.01 8.02 31.0M
2023-04-19 8.15 8.29 8.00 8.16 40.3M
2023-04-18 8.09 8.47 7.86 8.22 60.2M
2023-04-17 8.03 8.16 8.03 8.07 20.8M
2023-04-14 8.22 8.24 8.10 8.10 36.8M
2023-04-13 8.12 8.50 8.00 8.35 60.7M
2023-04-12 8.25 8.27 8.03 8.12 41.0M
2023-04-11 8.26 8.39 8.21 8.23 29.7M
2023-04-10 8.41 8.43 8.26 8.30 35.7M
2023-04-07 8.50 8.57 8.41 8.43 39.5M
2023-04-06 8.80 8.80 8.45 8.52 59.5M
2023-04-04 8.68 9.07 8.66 8.83 83.9M
2023-04-03 8.60 8.84 8.55 8.72 58.5M
2023-03-31 8.58 8.76 8.54 8.56 51.6M
2023-03-30 8.38 8.87 8.23 8.71 75.1M
2023-03-29 8.62 8.68 8.33 8.38 44.6M
2023-03-28 8.77 8.87 8.60 8.62 45.2M
2023-03-27 8.70 8.95 8.61 8.79 61.4M
2023-03-24 8.60 8.98 8.57 8.80 73.4M
2023-03-23 8.57 8.85 8.46 8.66 54.7M
2023-03-22 8.79 8.80 8.56 8.62 68.2M
2023-03-21 8.23 9.00 8.17 8.86 100.1M
2023-03-20 8.48 8.50 8.23 8.23 48.5M
2023-03-17 8.48 8.68 8.42 8.52 56.4M
2023-03-16 8.68 8.69 8.28 8.51 66.8M
2023-03-15 8.90 9.01 8.70 8.72 58.1M
2023-03-14 9.01 9.18 8.87 8.96 58.4M
2023-03-13 8.80 9.18 8.80 9.06 47.7M
2023-03-10 9.00 9.26 8.86 9.02 58.0M
2023-03-09 9.49 9.56 9.05 9.09 84.2M
2023-03-08 9.62 9.74 9.46 9.49 89.7M
2023-03-07 9.98 10.19 9.80 9.82 111.6M
2023-03-06 9.79 10.40 9.56 10.14 162.3M
2023-03-03 9.75 10.30 9.68 9.92 156.2M
2023-03-02 9.73 10.34 9.45 9.95 166.0M
2023-03-01 9.58 9.92 9.47 9.78 122.0M
2023-02-28 9.53 9.83 9.42 9.69 129.2M
2023-02-27 9.22 9.93 9.15 9.67 162.7M
2023-02-24 9.47 9.57 9.15 9.21 102.3M
2023-02-23 9.69 9.95 9.44 9.67 185.7M
2023-02-22 8.78 9.75 8.70 9.75 168.8M
2023-02-21 8.96 9.06 8.80 8.86 65.7M
2023-02-20 8.90 9.22 8.78 9.10 85.5M
2023-02-17 8.95 9.49 8.88 9.15 103.2M
2023-02-16 9.44 9.50 8.83 9.05 135.0M
2023-02-15 9.16 9.76 9.15 9.61 149.0M
2023-02-14 9.46 10.08 9.30 9.43 227.8M
2023-02-13 8.63 9.46 8.49 9.46 194.2M
2023-02-10 8.11 8.92 8.05 8.60 166.7M
2023-02-09 8.05 8.18 8.03 8.11 60.7M
2023-02-08 7.86 8.45 7.70 8.28 114.5M
2023-02-07 7.88 8.09 7.85 7.92 57.7M
2023-02-06 8.00 8.04 7.81 7.88 53.3M
2023-02-03 8.30 8.30 8.02 8.05 70.6M
2023-02-02 8.40 8.50 8.21 8.38 93.0M
2023-02-01 8.23 8.60 8.20 8.49 105.3M
2023-01-31 8.50 8.83 8.32 8.42 169.6M
2023-01-30 7.77 8.36 7.72 8.36 148.6M
2023-01-20 7.75 7.76 7.56 7.60 79.1M
2023-01-19 8.10 8.18 7.59 7.62 128.7M
2023-01-18 8.91 9.10 8.27 8.31 142.7M
2023-01-17 9.62 9.86 8.94 9.05 152.3M
2023-01-16 9.33 10.11 9.24 9.70 155.1M
2023-01-13 9.72 10.09 9.66 9.66 184.2M
2023-01-12 10.81 11.25 10.34 10.73 253.8M
2023-01-11 10.05 10.71 9.20 10.71 272.3M
2023-01-10 9.01 9.74 9.01 9.74 243.0M
2023-01-09 9.00 9.59 8.74 8.85 231.3M
2023-01-06 7.88 8.87 7.73 8.87 200.7M
2023-01-05 8.42 8.48 8.06 8.06 157.6M
2023-01-04 9.25 9.68 8.34 8.95 280.0M
2023-01-03 8.10 8.80 7.96 8.80 186.4M