Niutech Environment Technology Corp (688309)

688309
🏛️ 中国 →
24.31
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
2021-12-31 21.00 21.08 20.91 21.01 0.3M
2021-12-30 20.75 21.20 20.65 20.97 0.8M
2021-12-29 20.76 20.91 20.58 20.75 0.3M
2021-12-28 20.77 21.10 20.66 20.80 0.5M
2021-12-27 20.33 20.94 20.16 20.77 0.6M
2021-12-24 20.69 20.70 20.15 20.23 0.5M
2021-12-23 21.26 21.26 20.43 20.58 0.7M
2021-12-22 20.87 21.10 20.78 20.96 0.4M
2021-12-21 20.58 21.06 20.56 20.87 0.5M
2021-12-20 20.90 20.98 20.53 20.55 0.3M
2021-12-17 20.96 21.07 20.76 20.86 0.5M
2021-12-16 20.88 21.34 20.71 21.06 0.7M
2021-12-15 20.89 20.89 20.63 20.69 0.4M
2021-12-14 20.55 20.79 20.26 20.71 0.4M
2021-12-13 20.65 20.65 20.38 20.45 0.3M
2021-12-10 20.58 20.66 20.47 20.51 0.3M
2021-12-09 20.49 20.62 20.40 20.61 0.3M
2021-12-08 20.44 20.46 20.28 20.46 0.3M
2021-12-07 20.48 20.52 20.18 20.29 0.5M
2021-12-06 20.99 21.04 20.31 20.43 0.5M
2021-12-03 21.12 21.12 20.76 20.88 0.2M
2021-12-02 21.28 21.42 20.86 20.93 0.4M
2021-12-01 20.98 21.43 20.60 21.36 0.6M
2021-11-30 20.48 20.98 20.26 20.81 0.3M
2021-11-29 20.50 20.67 20.02 20.48 0.4M
2021-11-26 21.13 21.14 20.74 20.74 0.4M
2021-11-25 21.15 21.44 20.85 21.13 0.6M
2021-11-24 20.90 21.30 20.85 20.94 0.3M
2021-11-23 21.07 21.07 20.51 20.88 0.4M
2021-11-22 21.20 21.20 20.77 20.96 0.3M
2021-11-19 20.85 21.08 20.50 21.04 0.3M
2021-11-18 21.17 21.57 20.80 20.92 0.6M
2021-11-17 20.89 20.97 20.65 20.87 0.2M
2021-11-16 21.12 21.12 20.65 20.77 0.3M
2021-11-15 20.75 21.07 20.59 21.00 0.6M
2021-11-12 20.85 20.87 20.59 20.72 0.2M
2021-11-11 20.61 20.86 20.47 20.71 0.3M
2021-11-10 20.44 20.55 20.26 20.55 0.2M
2021-11-09 20.44 20.60 20.31 20.45 0.3M
2021-11-08 20.34 20.80 20.33 20.44 0.3M
2021-11-05 20.26 20.38 20.19 20.36 0.2M
2021-11-04 20.45 20.72 20.22 20.36 0.3M
2021-11-03 20.13 20.46 20.13 20.39 0.2M
2021-11-02 20.58 20.59 20.00 20.22 0.2M
2021-11-01 20.03 20.60 20.03 20.37 0.2M
2021-10-29 20.01 20.48 19.85 20.24 0.3M
2021-10-28 21.02 21.13 19.90 20.19 0.4M
2021-10-27 22.37 22.38 21.01 21.25 0.4M
2021-10-26 22.39 22.39 22.15 22.19 0.1M
2021-10-25 22.45 22.45 22.13 22.33 0.1M
2021-10-22 22.48 22.73 22.26 22.44 0.1M
2021-10-21 22.62 22.62 22.32 22.55 0.2M
2021-10-20 22.70 22.87 22.33 22.63 0.2M
2021-10-19 22.88 23.01 22.66 22.86 0.1M
2021-10-18 23.20 23.20 22.86 22.88 0.2M
2021-10-15 23.41 23.79 23.01 23.19 0.3M
2021-10-14 23.30 23.66 23.30 23.45 0.1M
2021-10-13 23.20 24.02 23.20 23.69 0.2M
2021-10-12 23.63 23.82 23.19 23.40 0.2M
2021-10-11 23.88 23.88 23.56 23.66 0.1M
2021-10-08 23.70 23.80 23.48 23.68 0.1M
2021-09-30 23.43 23.43 23.15 23.39 0.1M
2021-09-29 23.68 23.96 23.15 23.25 0.3M
2021-09-28 23.83 24.05 23.73 23.89 0.1M
2021-09-27 24.49 24.49 23.82 23.83 0.4M
2021-09-24 24.63 24.70 24.24 24.34 0.3M
2021-09-23 24.12 24.90 24.12 24.61 0.6M
2021-09-22 24.12 24.27 24.01 24.12 0.2M
2021-09-17 24.39 24.45 24.11 24.14 0.4M
2021-09-16 24.55 24.64 24.29 24.33 0.3M
2021-09-15 24.80 24.80 24.47 24.62 0.2M
2021-09-14 24.81 24.81 24.39 24.46 0.4M
2021-09-13 24.80 24.84 24.58 24.61 0.4M
2021-09-10 24.97 24.97 24.64 24.68 0.3M
2021-09-09 24.71 24.93 24.62 24.82 0.4M
2021-09-08 24.85 24.89 24.78 24.82 0.4M
2021-09-07 24.78 24.84 24.63 24.76 0.3M
2021-09-06 24.50 24.70 24.40 24.67 0.4M
2021-09-03 24.30 24.76 24.20 24.54 0.4M
2021-09-02 24.51 24.51 24.08 24.45 0.4M
2021-09-01 24.50 24.59 24.13 24.45 0.5M
2021-08-31 24.47 24.99 24.27 24.61 0.8M
2021-08-30 24.17 24.54 24.08 24.27 0.2M
2021-08-27 24.30 24.49 24.05 24.17 0.4M
2021-08-26 24.75 24.79 24.25 24.33 0.4M
2021-08-25 24.58 24.94 24.38 24.65 0.5M
2021-08-24 24.61 24.76 24.28 24.45 0.5M
2021-08-23 24.20 24.60 24.20 24.50 0.5M
2021-08-20 24.60 24.65 24.10 24.16 0.3M
2021-08-19 24.70 24.85 24.55 24.59 0.2M
2021-08-18 24.70 24.79 24.40 24.64 0.3M
2021-08-17 24.87 24.88 24.40 24.40 0.3M
2021-08-16 24.61 25.45 24.41 24.82 0.8M
2021-08-13 25.04 25.04 24.33 24.53 0.3M
2021-08-12 25.01 25.14 24.76 24.85 0.4M
2021-08-11 25.42 25.42 25.00 25.05 0.4M
2021-08-10 25.40 25.40 25.00 25.25 0.4M
2021-08-09 25.29 25.30 25.12 25.25 0.3M
2021-08-06 25.30 25.30 25.03 25.08 0.2M
2021-08-05 25.25 25.32 25.00 25.15 0.3M
2021-08-04 25.30 25.36 24.63 25.20 0.2M
2021-08-03 25.13 25.49 25.12 25.27 0.4M
2021-08-02 24.41 25.27 24.41 25.17 0.2M
2021-07-30 24.94 24.94 24.53 24.78 0.2M
2021-07-29 24.88 24.88 24.36 24.71 0.3M
2021-07-28 24.92 24.94 24.00 24.41 0.4M
2021-07-27 25.41 25.41 24.89 25.00 0.3M
2021-07-26 25.47 25.47 24.98 25.07 0.4M
2021-07-23 25.50 25.74 25.02 25.15 0.5M
2021-07-22 25.91 26.17 25.31 25.56 0.6M
2021-07-21 25.91 26.20 25.86 25.91 0.4M
2021-07-20 27.00 27.26 25.80 26.06 0.6M
2021-07-19 27.93 27.93 27.31 27.40 0.3M
2021-07-16 27.95 28.39 27.74 28.10 0.4M
2021-07-15 28.82 29.08 27.91 28.08 0.5M
2021-07-14 27.69 29.19 27.46 28.78 1.3M
2021-07-13 28.30 28.30 27.62 27.69 0.5M
2021-07-12 28.00 28.54 27.88 28.07 0.4M
2021-07-09 27.96 28.65 27.91 28.00 0.3M
2021-07-08 28.06 28.30 27.92 28.00 0.5M
2021-07-07 28.27 28.27 27.60 27.93 0.2M
2021-07-06 27.67 28.34 27.61 27.95 0.6M
2021-07-05 27.18 27.47 27.16 27.47 0.1M
2021-07-02 27.24 27.68 27.07 27.20 0.1M
2021-07-01 28.13 28.21 27.45 27.47 0.4M
2021-06-30 27.10 27.99 27.01 27.72 0.4M
2021-06-29 27.10 27.51 27.02 27.17 0.2M
2021-06-28 27.26 27.51 27.03 27.32 0.2M
2021-06-25 27.51 27.66 27.22 27.22 0.3M
2021-06-24 28.00 28.07 27.58 27.69 0.2M
2021-06-23 27.94 28.19 27.68 28.03 0.2M
2021-06-22 27.65 27.97 27.27 27.97 0.3M
2021-06-21 27.36 27.60 27.11 27.40 0.2M
2021-06-18 27.53 27.89 27.19 27.32 0.2M
2021-06-17 27.61 27.98 27.50 27.69 0.2M
2021-06-16 28.27 28.27 27.50 27.50 0.4M
2021-06-15 28.22 28.22 27.60 27.89 0.2M
2021-06-11 28.02 28.72 28.02 28.22 0.3M
2021-06-10 28.29 28.32 27.66 28.02 0.2M
2021-06-09 27.91 28.40 27.77 27.95 0.2M
2021-06-08 28.11 28.43 27.81 27.91 0.2M
2021-06-07 28.00 28.59 27.93 28.35 0.3M
2021-06-04 28.50 28.50 27.92 27.93 0.3M
2021-06-03 29.30 29.30 28.18 28.34 0.8M
2021-06-02 28.35 29.49 28.06 29.22 0.9M
2021-06-01 27.81 28.48 27.80 28.35 0.4M
2021-05-31 27.54 27.99 27.54 27.81 0.2M
2021-05-28 28.19 28.19 27.50 27.54 0.2M
2021-05-27 28.27 28.28 27.66 27.74 0.2M
2021-05-26 27.16 28.15 27.16 27.72 0.3M
2021-05-25 27.09 27.62 26.99 27.23 0.3M
2021-05-24 26.88 27.11 26.88 27.05 0.1M
2021-05-21 27.07 27.25 26.67 27.07 0.2M
2021-05-20 26.91 27.05 26.61 26.93 0.1M
2021-05-19 26.75 27.27 26.70 26.91 0.1M
2021-05-18 26.99 27.18 26.73 26.99 0.1M
2021-05-17 27.00 27.19 26.82 26.99 0.1M
2021-05-14 27.09 27.68 26.98 27.13 0.3M
2021-05-13 26.62 27.26 26.62 26.90 0.2M
2021-05-12 26.38 26.96 26.38 26.82 0.2M
2021-05-11 26.46 26.67 26.27 26.63 0.1M
2021-05-10 26.61 26.94 26.11 26.46 0.2M
2021-05-07 27.06 27.06 26.49 26.61 0.1M
2021-05-06 26.28 27.28 26.28 27.12 0.2M
2021-04-30 26.16 26.51 26.00 26.23 0.2M
2021-04-29 26.72 26.72 26.00 26.27 0.3M
2021-04-28 27.31 27.31 26.72 26.77 0.2M
2021-04-27 28.58 28.58 27.30 27.31 0.2M
2021-04-26 28.26 28.65 27.73 27.91 0.2M
2021-04-23 28.63 28.63 28.12 28.26 0.1M
2021-04-22 28.35 28.84 28.35 28.63 0.1M
2021-04-21 29.19 29.19 28.48 28.67 0.3M
2021-04-20 28.45 29.85 28.04 29.23 0.6M
2021-04-19 28.14 28.80 28.14 28.65 0.3M
2021-04-16 27.59 28.17 27.48 28.14 0.2M
2021-04-15 27.68 27.96 27.38 27.59 0.1M
2021-04-14 27.42 27.58 27.08 27.50 0.1M
2021-04-13 27.52 27.75 27.33 27.42 0.1M
2021-04-12 27.60 27.89 27.36 27.52 0.2M
2021-04-09 28.38 28.38 27.40 27.60 0.4M
2021-04-08 28.66 28.79 28.35 28.37 0.2M
2021-04-07 28.64 28.94 28.42 28.80 0.3M
2021-04-06 28.64 28.78 28.31 28.65 0.1M
2021-04-02 28.56 28.79 28.30 28.64 0.1M
2021-04-01 28.51 28.62 28.28 28.46 0.1M
2021-03-31 28.31 28.79 28.31 28.52 0.2M
2021-03-30 29.25 29.25 28.26 28.51 0.3M
2021-03-29 30.21 30.22 28.80 29.05 0.4M
2021-03-26 29.90 30.19 29.74 30.19 0.2M
2021-03-25 31.46 31.46 30.02 30.06 0.5M
2021-03-24 30.41 31.79 30.32 31.45 0.6M
2021-03-23 30.51 31.70 30.44 30.76 0.6M
2021-03-22 29.62 31.07 29.54 30.78 0.4M
2021-03-19 29.43 30.08 29.43 29.73 0.2M
2021-03-18 30.04 30.19 29.51 29.58 0.2M
2021-03-17 30.55 30.65 29.90 30.04 0.4M
2021-03-16 29.68 31.00 29.41 30.68 0.5M
2021-03-15 29.39 29.77 29.20 29.42 0.2M
2021-03-12 29.40 29.88 28.61 29.39 0.3M
2021-03-11 28.87 29.38 28.58 29.21 0.2M
2021-03-10 29.31 29.74 28.69 28.81 0.3M
2021-03-09 31.16 31.16 29.11 29.30 0.5M
2021-03-08 32.05 32.40 31.00 31.03 0.7M
2021-03-05 31.35 33.18 31.35 31.73 1.1M
2021-03-04 29.12 32.30 29.12 31.45 1.4M
2021-03-03 29.76 29.76 29.00 29.52 0.3M
2021-03-02 29.35 29.68 29.13 29.39 0.2M
2021-03-01 28.68 29.92 28.65 29.35 0.4M
2021-02-26 28.08 29.18 27.70 28.62 0.3M
2021-02-25 28.59 28.96 28.00 28.08 0.2M
2021-02-24 29.16 29.16 28.02 28.60 0.2M
2021-02-23 28.89 29.28 28.33 28.52 0.2M
2021-02-22 28.42 29.85 28.42 28.60 0.3M
2021-02-19 27.96 28.32 27.60 28.31 0.2M
2021-02-18 27.50 27.99 27.14 27.78 0.2M
2021-02-10 27.04 27.40 26.70 27.29 0.3M
2021-02-09 26.73 27.17 26.50 26.79 0.1M
2021-02-08 27.17 27.17 26.33 26.57 0.2M
2021-02-05 25.83 27.94 25.83 26.87 0.4M
2021-02-04 27.01 27.01 25.50 25.83 0.3M
2021-02-03 27.91 28.18 27.01 27.08 0.2M
2021-02-02 27.65 28.20 27.21 27.89 0.2M
2021-02-01 27.77 28.30 27.62 27.86 0.2M
2021-01-29 28.41 28.82 27.62 27.77 0.3M
2021-01-28 28.35 29.55 28.30 28.68 0.3M
2021-01-27 29.83 30.20 28.30 28.60 0.4M
2021-01-26 29.52 30.33 28.52 29.83 0.3M
2021-01-25 29.16 29.72 28.83 29.35 0.2M
2021-01-22 30.47 30.47 29.41 29.41 0.2M
2021-01-21 30.67 31.49 29.63 30.17 0.5M
2021-01-20 30.32 32.03 29.88 30.81 0.6M
2021-01-19 29.94 30.07 29.18 29.85 0.3M
2021-01-18 30.23 30.48 29.29 29.59 0.4M
2021-01-15 28.50 30.55 28.27 30.25 0.7M
2021-01-14 28.00 29.16 27.00 28.75 0.8M
2021-01-13 29.68 29.69 28.00 28.00 0.4M
2021-01-12 29.26 30.34 29.26 29.68 0.2M
2021-01-11 31.17 31.17 29.51 29.53 0.4M
2021-01-08 31.52 31.62 30.55 31.17 0.3M
2021-01-07 32.36 32.50 31.13 31.52 0.3M
2021-01-06 33.35 33.79 32.69 32.81 0.2M
2021-01-05 33.56 33.76 33.31 33.56 0.2M
2021-01-04 33.07 33.80 32.60 33.51 0.2M