Shanghai 2345 Network Holding Group (002195)

002195
🏛️ 中国 →
7.73
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
2022-12-30 1.99 2.02 1.98 2.01 44.5M
2022-12-29 1.97 2.00 1.97 1.98 35.8M
2022-12-28 2.01 2.02 1.97 1.98 44.6M
2022-12-27 2.01 2.02 2.00 2.01 29.8M
2022-12-26 2.01 2.03 2.00 2.01 25.8M
2022-12-23 1.99 2.02 1.98 2.02 33.9M
2022-12-22 1.99 2.03 1.99 1.99 37.4M
2022-12-21 2.02 2.03 1.98 1.99 44.8M
2022-12-20 2.03 2.04 2.01 2.02 53.6M
2022-12-19 2.08 2.10 2.01 2.03 78.3M
2022-12-16 2.08 2.09 2.06 2.09 47.5M
2022-12-15 2.09 2.11 2.08 2.09 56.5M
2022-12-14 2.08 2.10 2.08 2.09 32.8M
2022-12-13 2.09 2.10 2.07 2.08 45.3M
2022-12-12 2.08 2.10 2.07 2.09 45.6M
2022-12-09 2.11 2.11 2.08 2.09 51.9M
2022-12-08 2.12 2.13 2.09 2.10 56.7M
2022-12-07 2.14 2.15 2.11 2.12 54.5M
2022-12-06 2.16 2.17 2.13 2.14 60.3M
2022-12-05 2.15 2.17 2.14 2.16 81.7M
2022-12-02 2.12 2.16 2.11 2.15 91.9M
2022-12-01 2.11 2.14 2.10 2.12 76.8M
2022-11-30 2.10 2.11 2.08 2.10 50.8M
2022-11-29 2.06 2.11 2.06 2.10 66.8M
2022-11-28 2.08 2.09 2.05 2.06 52.8M
2022-11-25 2.08 2.10 2.07 2.09 50.1M
2022-11-24 2.09 2.11 2.07 2.09 56.1M
2022-11-23 2.12 2.13 2.07 2.09 78.6M
2022-11-22 2.13 2.15 2.11 2.12 68.9M
2022-11-21 2.16 2.18 2.12 2.13 94.1M
2022-11-18 2.18 2.23 2.17 2.17 166.1M
2022-11-17 2.15 2.20 2.13 2.19 154.7M
2022-11-16 2.14 2.16 2.13 2.15 83.3M
2022-11-15 2.12 2.16 2.11 2.14 74.2M
2022-11-14 2.12 2.14 2.11 2.12 83.8M
2022-11-11 2.15 2.18 2.13 2.13 144.6M
2022-11-10 2.07 2.18 2.06 2.13 184.1M
2022-11-09 2.11 2.12 2.08 2.08 63.8M
2022-11-08 2.08 2.13 2.06 2.12 116.2M
2022-11-07 2.07 2.10 2.07 2.08 51.5M
2022-11-04 2.06 2.09 2.06 2.08 56.5M
2022-11-03 2.07 2.08 2.04 2.06 63.3M
2022-11-02 2.09 2.11 2.07 2.09 65.2M
2022-11-01 2.09 2.11 2.06 2.10 80.7M
2022-10-31 2.01 2.10 2.00 2.07 95.7M
2022-10-28 2.06 2.07 2.01 2.02 64.5M
2022-10-27 2.03 2.08 2.03 2.06 93.3M
2022-10-26 2.00 2.06 1.99 2.04 74.5M
2022-10-25 1.99 2.01 1.96 1.99 49.6M
2022-10-24 2.04 2.07 1.98 1.99 66.1M
2022-10-21 2.04 2.05 2.02 2.04 35.0M
2022-10-20 2.02 2.07 2.01 2.03 62.5M
2022-10-19 2.04 2.04 2.02 2.03 37.8M
2022-10-18 2.06 2.07 2.03 2.04 45.8M
2022-10-17 2.03 2.07 2.02 2.06 65.0M
2022-10-14 2.01 2.05 2.00 2.03 71.9M
2022-10-13 1.96 2.06 1.96 2.01 111.7M
2022-10-12 1.91 1.97 1.91 1.97 70.4M
2022-10-11 1.90 1.92 1.88 1.91 38.8M
2022-10-10 1.93 1.94 1.90 1.91 42.6M
2022-09-30 1.91 1.94 1.90 1.92 37.0M
2022-09-29 1.94 1.96 1.91 1.91 46.9M
2022-09-28 1.96 1.97 1.93 1.93 42.7M
2022-09-27 1.92 1.97 1.92 1.96 42.0M
2022-09-26 1.99 2.00 1.92 1.93 75.7M
2022-09-23 2.02 2.03 1.99 2.00 45.4M
2022-09-22 2.01 2.06 2.00 2.01 52.4M
2022-09-21 2.00 2.03 1.96 2.03 64.7M
2022-09-20 1.99 2.02 1.98 2.00 41.6M
2022-09-19 2.01 2.02 1.97 1.98 56.1M
2022-09-16 2.08 2.09 2.01 2.01 81.0M
2022-09-15 2.12 2.13 2.07 2.08 73.2M
2022-09-14 2.11 2.12 2.09 2.11 61.3M
2022-09-13 2.15 2.16 2.12 2.13 51.1M
2022-09-09 2.12 2.16 2.11 2.15 67.1M
2022-09-08 2.13 2.14 2.11 2.12 44.7M
2022-09-07 2.15 2.16 2.12 2.13 59.8M
2022-09-06 2.15 2.17 2.14 2.16 48.8M
2022-09-05 2.14 2.16 2.12 2.15 58.1M
2022-09-02 2.12 2.15 2.11 2.14 62.0M
2022-09-01 2.11 2.15 2.11 2.11 53.1M
2022-08-31 2.14 2.15 2.11 2.11 58.7M
2022-08-30 2.13 2.16 2.12 2.14 61.7M
2022-08-29 2.11 2.14 2.09 2.13 60.8M
2022-08-26 2.16 2.16 2.12 2.12 65.9M
2022-08-25 2.15 2.16 2.12 2.15 78.3M
2022-08-24 2.18 2.20 2.14 2.14 92.1M
2022-08-23 2.19 2.19 2.17 2.18 54.0M
2022-08-22 2.17 2.19 2.14 2.18 59.7M
2022-08-19 2.17 2.21 2.16 2.17 82.4M
2022-08-18 2.20 2.21 2.16 2.17 77.1M
2022-08-17 2.20 2.21 2.18 2.21 53.6M
2022-08-16 2.21 2.22 2.19 2.20 77.4M
2022-08-15 2.24 2.24 2.20 2.21 67.9M
2022-08-12 2.21 2.24 2.20 2.23 87.9M
2022-08-11 2.17 2.22 2.16 2.22 76.3M
2022-08-10 2.18 2.19 2.15 2.16 63.4M
2022-08-09 2.22 2.23 2.19 2.19 49.9M
2022-08-08 2.19 2.23 2.18 2.22 66.5M
2022-08-05 2.14 2.20 2.13 2.19 79.9M
2022-08-04 2.13 2.14 2.11 2.13 51.3M
2022-08-03 2.12 2.18 2.10 2.11 82.0M
2022-08-02 2.22 2.22 2.10 2.13 128.1M
2022-08-01 2.21 2.25 2.19 2.24 68.5M
2022-07-29 2.22 2.23 2.20 2.20 43.7M
2022-07-28 2.24 2.26 2.21 2.22 60.5M
2022-07-27 2.26 2.28 2.22 2.23 65.3M
2022-07-26 2.20 2.26 2.19 2.26 100.5M
2022-07-25 2.22 2.24 2.18 2.20 55.8M
2022-07-22 2.24 2.26 2.21 2.22 59.2M
2022-07-21 2.24 2.27 2.22 2.23 98.2M
2022-07-20 2.23 2.25 2.20 2.24 107.3M
2022-07-19 2.16 2.23 2.15 2.22 122.8M
2022-07-18 2.09 2.16 2.08 2.15 63.4M
2022-07-15 2.15 2.15 2.08 2.08 71.3M
2022-07-14 2.18 2.18 2.14 2.15 48.5M
2022-07-13 2.15 2.18 2.14 2.18 44.0M
2022-07-12 2.17 2.17 2.14 2.15 43.2M
2022-07-11 2.20 2.20 2.15 2.17 50.6M
2022-07-08 2.16 2.21 2.16 2.20 64.9M
2022-07-07 2.15 2.18 2.14 2.17 56.2M
2022-07-06 2.18 2.19 2.13 2.15 70.6M
2022-07-05 2.21 2.22 2.16 2.19 92.4M
2022-07-04 2.22 2.24 2.20 2.21 70.1M
2022-07-01 2.25 2.25 2.22 2.22 68.5M
2022-06-30 2.24 2.30 2.23 2.25 112.8M
2022-06-29 2.24 2.30 2.23 2.24 134.1M
2022-06-28 2.22 2.25 2.20 2.24 81.6M
2022-06-27 2.24 2.25 2.21 2.22 73.0M
2022-06-24 2.22 2.24 2.21 2.23 76.4M
2022-06-23 2.19 2.22 2.17 2.21 70.9M
2022-06-22 2.24 2.24 2.18 2.18 79.4M
2022-06-21 2.23 2.25 2.20 2.24 80.3M
2022-06-20 2.25 2.25 2.22 2.22 78.7M
2022-06-17 2.25 2.27 2.21 2.25 86.4M
2022-06-16 2.25 2.29 2.25 2.27 118.6M
2022-06-15 2.25 2.31 2.23 2.26 157.5M
2022-06-14 2.25 2.26 2.18 2.26 111.7M
2022-06-13 2.22 2.27 2.20 2.26 136.0M
2022-06-10 2.17 2.28 2.17 2.23 182.3M
2022-06-09 2.20 2.21 2.17 2.18 102.6M
2022-06-08 2.22 2.26 2.18 2.22 112.4M
2022-06-07 2.22 2.22 2.17 2.20 87.0M
2022-06-06 2.20 2.24 2.20 2.23 99.1M
2022-06-02 2.19 2.21 2.16 2.21 90.5M
2022-06-01 2.16 2.19 2.16 2.18 82.2M
2022-05-31 2.17 2.18 2.14 2.17 75.8M
2022-05-30 2.15 2.17 2.13 2.17 85.4M
2022-05-27 2.15 2.17 2.13 2.14 71.7M
2022-05-26 2.14 2.16 2.10 2.15 97.8M
2022-05-25 2.07 2.15 2.07 2.14 110.9M
2022-05-24 2.18 2.18 2.07 2.07 137.8M
2022-05-23 2.16 2.18 2.15 2.17 97.4M
2022-05-20 2.13 2.16 2.12 2.16 87.1M
2022-05-19 2.12 2.15 2.10 2.13 79.6M
2022-05-18 2.14 2.20 2.13 2.15 126.7M
2022-05-17 2.14 2.14 2.10 2.13 73.2M
2022-05-16 2.15 2.17 2.12 2.14 88.6M
2022-05-13 2.16 2.17 2.12 2.13 84.8M
2022-05-12 2.13 2.19 2.11 2.16 151.2M
2022-05-11 2.20 2.21 2.14 2.14 197.9M
2022-05-10 2.11 2.23 2.11 2.19 250.8M
2022-05-09 2.22 2.32 2.17 2.17 383.3M
2022-05-06 1.98 2.17 1.98 2.17 266.0M
2022-05-05 1.97 2.00 1.95 1.97 112.0M
2022-04-29 1.89 2.00 1.88 1.97 124.5M
2022-04-28 1.90 1.90 1.84 1.87 73.6M
2022-04-27 1.84 1.92 1.79 1.92 110.0M
2022-04-26 1.88 1.93 1.87 1.87 84.3M
2022-04-25 1.99 1.99 1.87 1.88 119.4M
2022-04-22 2.02 2.05 1.98 2.02 75.4M
2022-04-21 2.12 2.13 2.02 2.03 104.4M
2022-04-20 2.14 2.18 2.12 2.13 75.4M
2022-04-19 2.12 2.15 2.11 2.13 48.3M
2022-04-18 2.15 2.16 2.09 2.12 77.3M
2022-04-15 2.20 2.21 2.16 2.17 85.8M
2022-04-14 2.20 2.24 2.19 2.22 74.5M
2022-04-13 2.23 2.23 2.19 2.20 67.0M
2022-04-12 2.18 2.25 2.18 2.24 84.3M
2022-04-11 2.26 2.27 2.16 2.18 117.0M
2022-04-08 2.28 2.30 2.23 2.26 89.2M
2022-04-07 2.36 2.37 2.28 2.28 126.3M
2022-04-06 2.40 2.40 2.35 2.37 175.4M
2022-04-01 2.27 2.40 2.25 2.35 223.9M
2022-03-31 2.28 2.29 2.26 2.28 88.8M
2022-03-30 2.26 2.30 2.25 2.29 85.5M
2022-03-29 2.28 2.29 2.24 2.25 75.6M
2022-03-28 2.25 2.29 2.21 2.28 78.5M
2022-03-25 2.27 2.30 2.25 2.26 86.7M
2022-03-24 2.31 2.32 2.25 2.26 115.9M
2022-03-23 2.29 2.37 2.28 2.33 176.7M
2022-03-22 2.26 2.31 2.25 2.28 95.8M
2022-03-21 2.30 2.32 2.25 2.28 100.9M
2022-03-18 2.25 2.31 2.24 2.29 111.0M
2022-03-17 2.28 2.32 2.25 2.27 148.7M
2022-03-16 2.19 2.27 2.14 2.26 163.8M
2022-03-15 2.30 2.30 2.15 2.16 148.9M
2022-03-14 2.34 2.38 2.30 2.30 99.6M
2022-03-11 2.31 2.37 2.26 2.37 126.7M
2022-03-10 2.39 2.39 2.33 2.35 113.4M
2022-03-09 2.37 2.40 2.20 2.33 174.6M
2022-03-08 2.43 2.45 2.36 2.37 129.3M
2022-03-07 2.47 2.47 2.41 2.43 124.6M
2022-03-04 2.54 2.55 2.47 2.49 149.1M
2022-03-03 2.55 2.58 2.54 2.56 133.5M
2022-03-02 2.53 2.56 2.52 2.55 111.6M
2022-03-01 2.51 2.55 2.51 2.55 127.5M
2022-02-28 2.54 2.54 2.47 2.52 109.7M
2022-02-25 2.53 2.56 2.51 2.51 152.7M
2022-02-24 2.62 2.62 2.44 2.49 292.0M
2022-02-23 2.65 2.65 2.58 2.63 181.0M
2022-02-22 2.67 2.72 2.61 2.64 231.2M
2022-02-21 2.69 2.74 2.68 2.70 264.7M
2022-02-18 2.56 2.69 2.55 2.69 274.9M
2022-02-17 2.63 2.67 2.58 2.60 220.3M
2022-02-16 2.66 2.71 2.62 2.65 171.8M
2022-02-15 2.67 2.69 2.62 2.65 183.3M
2022-02-14 2.64 2.72 2.61 2.68 216.8M
2022-02-11 2.67 2.74 2.65 2.66 287.1M
2022-02-10 2.66 2.74 2.63 2.69 279.9M
2022-02-09 2.60 2.68 2.58 2.68 277.8M
2022-02-08 2.48 2.64 2.45 2.60 268.3M
2022-02-07 2.49 2.54 2.45 2.50 172.5M
2022-01-28 2.40 2.48 2.36 2.45 198.0M
2022-01-27 2.51 2.53 2.36 2.37 195.6M
2022-01-26 2.43 2.48 2.39 2.46 177.5M
2022-01-25 2.60 2.60 2.43 2.45 316.6M
2022-01-24 2.61 2.68 2.59 2.61 216.5M
2022-01-21 2.64 2.72 2.62 2.64 243.2M
2022-01-20 2.73 2.75 2.64 2.66 365.4M
2022-01-19 2.69 2.87 2.65 2.78 485.6M
2022-01-18 2.70 2.95 2.64 2.73 658.0M
2022-01-17 2.53 2.79 2.52 2.72 620.3M
2022-01-14 2.58 2.59 2.53 2.54 298.5M
2022-01-13 2.56 2.65 2.52 2.62 487.9M
2022-01-12 2.53 2.60 2.51 2.55 437.4M
2022-01-11 2.61 2.62 2.51 2.53 378.2M
2022-01-10 2.61 2.68 2.57 2.58 442.1M
2022-01-07 2.79 2.83 2.62 2.64 797.9M
2022-01-06 2.95 2.99 2.72 2.86 1,256.8M
2022-01-05 2.61 2.83 2.61 2.83 604.9M
2022-01-04 2.36 2.57 2.34 2.57 579.4M