Nanjing Sciyon Automation Group Co Ltd (002380)

002380
🏛️ 中国 →
27.28
最終更新: 2025-09-26
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 14.30 14.78 14.20 14.59 6.0M
2021-12-30 14.20 14.40 14.00 14.28 3.7M
2021-12-29 14.10 14.25 13.87 14.19 3.3M
2021-12-28 14.06 14.26 13.94 14.10 3.4M
2021-12-27 13.71 14.16 13.69 13.97 3.2M
2021-12-24 14.07 14.15 13.72 13.79 2.6M
2021-12-23 14.17 14.17 13.90 14.01 2.8M
2021-12-22 14.30 14.31 14.12 14.17 3.1M
2021-12-21 13.90 14.43 13.81 14.35 4.4M
2021-12-20 14.10 14.30 13.86 13.93 4.0M
2021-12-17 13.82 14.20 13.73 14.11 5.6M
2021-12-16 13.54 13.95 13.51 13.88 4.3M
2021-12-15 13.43 13.56 13.32 13.54 2.6M
2021-12-14 13.36 13.57 13.24 13.42 2.7M
2021-12-13 13.53 13.55 13.08 13.39 5.8M
2021-12-10 13.83 13.91 13.65 13.86 2.6M
2021-12-09 13.90 13.93 13.68 13.85 3.7M
2021-12-08 14.00 14.12 13.64 14.00 4.1M
2021-12-07 13.92 14.37 13.83 13.86 6.7M
2021-12-06 14.11 14.52 13.85 13.91 9.1M
2021-12-03 14.18 14.96 14.15 14.17 14.1M
2021-12-02 13.54 13.81 13.31 13.60 4.5M
2021-12-01 13.66 13.69 13.44 13.54 3.0M
2021-11-30 13.13 13.55 13.10 13.55 4.0M
2021-11-29 13.27 13.39 13.09 13.12 4.2M
2021-11-26 13.72 13.88 13.50 13.52 5.1M
2021-11-25 13.09 13.83 12.78 13.83 9.3M
2021-11-24 13.19 13.19 12.99 13.05 2.0M
2021-11-23 13.05 13.17 12.89 13.16 2.4M
2021-11-22 13.28 13.30 13.00 13.06 2.9M
2021-11-19 13.27 13.45 13.00 13.31 2.2M
2021-11-18 13.64 13.90 13.30 13.32 4.1M
2021-11-17 13.33 13.87 13.20 13.80 4.8M
2021-11-16 13.34 13.75 12.94 13.38 7.1M
2021-11-15 13.68 13.95 13.57 13.94 2.8M
2021-11-12 13.57 13.70 13.47 13.66 2.0M
2021-11-11 13.38 13.68 13.31 13.55 2.2M
2021-11-10 13.30 13.43 13.07 13.43 2.2M
2021-11-09 13.26 13.43 13.22 13.31 1.4M
2021-11-08 13.10 13.45 13.10 13.30 2.0M
2021-11-05 13.10 13.27 13.04 13.14 2.0M
2021-11-04 12.76 13.20 12.76 13.10 2.4M
2021-11-03 12.78 12.86 12.61 12.78 1.3M
2021-11-02 12.93 13.12 12.60 12.80 2.0M
2021-11-01 12.91 12.99 12.73 12.94 1.4M
2021-10-29 12.70 12.99 12.70 12.88 1.4M
2021-10-28 13.09 13.24 12.76 12.84 1.9M
2021-10-27 12.96 13.22 12.51 13.18 3.6M
2021-10-26 13.30 13.44 12.98 12.98 4.1M
2021-10-25 13.28 13.59 12.72 13.49 5.5M
2021-10-22 12.63 13.13 12.63 13.05 1.8M
2021-10-21 12.89 12.98 12.63 12.71 1.5M
2021-10-20 13.15 13.15 12.86 12.86 1.5M
2021-10-19 13.05 13.19 12.88 13.16 1.4M
2021-10-18 12.91 13.17 12.68 13.05 1.6M
2021-10-15 13.56 13.61 12.96 12.97 3.2M
2021-10-14 13.53 13.63 13.23 13.56 1.8M
2021-10-13 13.83 13.96 13.39 13.50 3.1M
2021-10-12 14.36 14.44 13.74 13.87 3.7M
2021-10-11 14.84 14.98 14.34 14.38 3.8M
2021-10-08 14.72 14.99 14.35 14.93 6.7M
2021-09-30 13.55 14.66 13.55 14.40 4.8M
2021-09-29 13.82 14.24 13.56 13.56 3.9M
2021-09-28 13.95 14.37 13.95 14.07 3.0M
2021-09-27 14.45 14.90 13.66 14.04 5.3M
2021-09-24 14.63 14.90 14.27 14.45 6.0M
2021-09-23 14.07 15.27 13.92 14.75 10.2M
2021-09-22 13.65 14.12 13.48 14.07 9.8M
2021-09-17 13.25 14.50 13.25 14.12 13.0M
2021-09-16 13.26 13.38 13.00 13.18 1.9M
2021-09-15 13.12 13.38 12.97 13.25 1.4M
2021-09-14 13.35 13.50 13.11 13.13 1.9M
2021-09-13 13.29 13.46 13.18 13.39 1.6M
2021-09-10 13.38 13.56 13.20 13.24 2.0M
2021-09-09 13.44 13.49 13.28 13.39 1.6M
2021-09-08 13.38 13.52 13.31 13.44 1.9M
2021-09-07 13.34 13.52 13.29 13.41 2.1M
2021-09-06 13.15 13.44 13.00 13.41 2.5M
2021-09-03 12.85 13.22 12.85 13.15 2.2M
2021-09-02 12.78 12.95 12.69 12.83 1.6M
2021-09-01 12.90 12.93 12.50 12.84 2.1M
2021-08-31 12.95 13.06 12.69 12.93 1.4M
2021-08-30 13.29 13.34 12.90 12.95 2.0M
2021-08-27 13.21 13.33 13.15 13.29 1.6M
2021-08-26 13.27 13.49 13.17 13.22 2.1M
2021-08-25 13.23 13.65 13.13 13.33 2.7M
2021-08-24 13.40 13.66 13.16 13.18 2.3M
2021-08-23 12.57 13.44 12.57 13.35 3.3M
2021-08-20 12.66 12.67 12.30 12.53 1.4M
2021-08-19 12.70 12.84 12.58 12.67 0.8M
2021-08-18 12.54 12.75 12.50 12.69 1.1M
2021-08-17 12.88 13.07 12.49 12.53 1.7M
2021-08-16 12.98 13.09 12.88 12.95 1.4M
2021-08-13 12.99 13.30 12.97 13.01 1.5M
2021-08-12 12.90 13.20 12.84 13.12 1.6M
2021-08-11 12.80 13.02 12.76 12.94 1.4M
2021-08-10 12.72 12.90 12.68 12.87 1.5M
2021-08-09 12.53 12.85 12.44 12.71 1.6M
2021-08-06 12.53 12.57 12.33 12.54 0.9M
2021-08-05 12.58 12.60 12.44 12.53 1.2M
2021-08-04 12.52 12.72 12.48 12.61 1.7M
2021-08-03 12.66 12.80 12.55 12.61 1.7M
2021-08-02 12.15 12.82 12.02 12.70 2.6M
2021-07-30 12.03 12.20 11.92 12.13 0.9M
2021-07-29 11.99 12.07 11.87 12.02 1.2M
2021-07-28 12.08 12.13 11.68 11.85 1.8M
2021-07-27 12.39 12.45 12.00 12.08 2.2M
2021-07-26 12.75 12.75 12.21 12.39 3.0M
2021-07-23 13.00 13.29 12.60 12.64 6.7M
2021-07-22 13.95 14.22 13.85 13.86 2.9M
2021-07-21 13.75 14.02 13.70 14.00 3.3M
2021-07-20 13.56 13.72 13.35 13.72 1.7M
2021-07-19 13.41 13.65 13.35 13.58 1.4M
2021-07-16 13.53 13.69 13.44 13.52 1.3M
2021-07-15 13.60 13.72 13.37 13.53 1.7M
2021-07-14 13.80 13.92 13.60 13.62 1.9M
2021-07-13 13.69 13.90 13.51 13.90 2.5M
2021-07-12 13.70 13.96 13.55 13.74 2.9M
2021-07-09 13.82 13.90 13.53 13.81 2.8M
2021-07-08 14.10 14.11 13.86 13.88 2.7M
2021-07-07 14.08 14.18 13.89 14.05 2.9M
2021-07-06 14.01 14.38 13.83 14.18 4.2M
2021-07-05 13.83 14.27 13.71 13.97 4.5M
2021-07-02 14.00 14.12 13.62 13.82 8.2M
2021-07-01 13.20 14.39 13.20 14.39 8.0M
2021-06-30 13.19 13.24 12.78 13.08 2.1M
2021-06-29 13.40 13.45 13.18 13.19 1.0M
2021-06-28 13.36 13.51 13.24 13.40 1.3M
2021-06-25 13.33 13.53 13.28 13.32 1.3M
2021-06-24 13.34 13.49 13.33 13.33 1.0M
2021-06-23 13.46 13.51 13.32 13.43 1.5M
2021-06-22 13.38 13.74 13.29 13.57 2.5M
2021-06-21 13.17 13.36 13.08 13.33 1.3M
2021-06-18 13.06 13.19 12.94 13.19 1.1M
2021-06-17 13.06 13.12 13.00 13.07 0.8M
2021-06-16 13.19 13.26 13.02 13.03 1.0M
2021-06-15 13.33 13.43 13.08 13.12 1.5M
2021-06-11 13.62 13.68 13.32 13.33 1.8M
2021-06-10 13.24 13.53 13.24 13.52 1.9M
2021-06-09 13.15 13.40 13.15 13.25 1.2M
2021-06-08 13.34 13.38 13.16 13.22 1.5M
2021-06-07 13.07 13.36 13.05 13.31 2.1M
2021-06-04 12.92 13.02 12.89 12.99 0.8M
2021-06-03 12.96 13.15 12.92 12.98 1.4M
2021-06-02 13.08 13.13 12.92 12.99 1.3M
2021-06-01 13.05 13.15 12.96 13.10 1.1M
2021-05-31 12.85 13.08 12.85 13.05 1.4M
2021-05-28 12.99 13.09 12.81 12.82 1.5M
2021-05-27 12.92 13.08 12.84 12.98 1.5M
2021-05-26 12.78 12.93 12.70 12.88 1.5M
2021-05-25 12.61 12.82 12.60 12.78 1.2M
2021-05-24 12.82 12.87 12.58 12.62 1.8M
2021-05-21 12.82 12.90 12.73 12.77 0.8M
2021-05-20 12.82 12.89 12.69 12.79 1.2M
2021-05-19 12.83 12.93 12.76 12.77 0.8M
2021-05-18 12.78 12.91 12.67 12.90 1.1M
2021-05-17 13.06 13.08 12.77 12.78 1.7M
2021-05-14 12.91 13.11 12.85 13.09 1.4M
2021-05-13 12.76 12.93 12.76 12.82 0.8M
2021-05-12 12.91 12.95 12.75 12.81 1.3M
2021-05-11 12.75 12.97 12.66 12.92 1.3M
2021-05-10 12.68 12.76 12.55 12.73 1.3M
2021-05-07 12.74 12.83 12.63 12.68 1.1M
2021-05-06 12.99 13.08 12.65 12.71 1.7M
2021-04-30 13.00 13.01 12.85 12.95 1.1M
2021-04-29 13.03 13.14 12.91 12.95 1.3M
2021-04-28 13.30 13.30 13.00 13.01 1.8M
2021-04-27 13.13 13.26 12.96 13.19 1.8M
2021-04-26 13.79 13.80 12.99 13.14 6.6M
2021-04-23 14.57 14.64 14.31 14.33 1.8M
2021-04-22 14.56 14.72 14.49 14.57 1.3M
2021-04-21 14.78 14.92 14.57 14.59 1.9M
2021-04-20 14.85 15.06 14.78 14.78 2.0M
2021-04-19 14.84 15.05 14.79 14.90 1.9M
2021-04-16 14.52 14.92 14.42 14.84 2.2M
2021-04-15 14.41 14.65 14.30 14.51 1.2M
2021-04-14 14.39 14.54 14.30 14.49 1.3M
2021-04-13 14.28 14.55 14.25 14.38 1.6M
2021-04-12 14.87 14.90 14.30 14.35 2.6M
2021-04-09 14.62 15.12 14.52 14.86 3.5M
2021-04-08 14.65 14.92 14.60 14.62 2.0M
2021-04-07 14.57 14.93 14.46 14.79 2.9M
2021-04-06 14.61 14.82 14.43 14.65 2.5M
2021-04-02 14.74 14.99 14.61 14.70 2.4M
2021-04-01 14.97 15.00 14.60 14.78 2.8M
2021-03-31 14.84 15.20 14.62 15.06 5.4M
2021-03-30 15.81 15.81 14.69 14.69 7.5M
2021-03-29 16.30 16.50 15.41 15.85 6.4M
2021-03-26 15.35 16.68 15.34 16.25 7.2M
2021-03-25 15.51 15.60 15.00 15.42 5.0M
2021-03-24 15.22 16.26 15.22 15.62 7.0M
2021-03-23 16.87 16.97 15.81 15.94 10.9M
2021-03-22 16.05 17.15 15.87 17.11 12.3M
2021-03-19 15.80 17.00 15.70 16.07 10.0M
2021-03-18 15.59 16.99 15.40 16.23 9.4M
2021-03-17 16.45 17.06 15.86 15.95 9.1M
2021-03-16 15.72 16.25 15.51 16.25 10.0M
2021-03-15 15.70 15.90 14.99 15.56 7.2M
2021-03-12 14.14 15.54 13.98 15.29 8.2M
2021-03-11 13.82 14.15 13.58 14.13 1.6M
2021-03-10 14.10 14.13 13.81 13.83 1.2M
2021-03-09 14.00 14.27 13.72 13.97 1.9M
2021-03-08 14.20 14.30 14.01 14.03 1.1M
2021-03-05 14.04 14.23 13.96 14.16 1.5M
2021-03-04 14.28 14.37 14.03 14.06 1.8M
2021-03-03 13.81 14.37 13.79 14.31 2.7M
2021-03-02 13.90 14.12 13.80 13.92 2.2M
2021-03-01 13.70 13.90 13.70 13.85 1.3M
2021-02-26 13.43 13.74 13.40 13.68 1.2M
2021-02-25 13.81 13.83 13.43 13.54 1.2M
2021-02-24 13.54 13.80 13.54 13.66 1.3M
2021-02-23 13.63 13.70 13.36 13.54 1.0M
2021-02-22 13.53 13.85 13.40 13.63 1.9M
2021-02-19 13.42 13.58 13.34 13.53 1.4M
2021-02-18 13.12 13.71 13.12 13.45 1.7M
2021-02-10 12.77 13.19 12.77 13.10 1.2M
2021-02-09 12.31 12.84 12.31 12.77 1.1M
2021-02-08 12.47 12.49 12.23 12.35 1.1M
2021-02-05 12.49 12.74 12.40 12.50 1.0M
2021-02-04 12.80 12.89 12.50 12.57 1.4M
2021-02-03 12.98 13.02 12.79 12.96 1.1M
2021-02-02 12.88 13.05 12.81 12.97 0.9M
2021-02-01 12.70 13.00 12.70 12.83 1.0M
2021-01-29 12.95 13.04 12.70 12.84 1.5M
2021-01-28 12.85 13.11 12.85 13.01 1.2M
2021-01-27 13.38 13.38 12.98 13.01 2.0M
2021-01-26 13.40 13.67 13.08 13.13 1.8M
2021-01-25 13.70 13.76 13.48 13.48 1.3M
2021-01-22 13.72 13.82 13.61 13.72 1.1M
2021-01-21 13.58 13.86 13.52 13.71 1.7M
2021-01-20 13.65 13.66 13.42 13.58 1.3M
2021-01-19 13.90 13.90 13.53 13.60 1.5M
2021-01-18 13.60 13.77 13.48 13.69 1.8M
2021-01-15 13.52 13.73 13.46 13.62 1.1M
2021-01-14 13.35 13.73 13.26 13.50 1.5M
2021-01-13 13.57 13.71 13.40 13.44 1.6M
2021-01-12 13.49 13.95 13.45 13.72 2.4M
2021-01-11 13.63 13.70 13.04 13.08 2.2M
2021-01-08 13.56 13.74 13.34 13.66 1.3M
2021-01-07 14.03 14.09 13.36 13.57 3.3M
2021-01-06 14.44 14.46 14.00 14.05 1.9M
2021-01-05 14.33 14.55 14.30 14.44 1.6M
2021-01-04 14.20 14.45 14.12 14.40 1.4M