Shanghai New Centurion Network Information Technology Co Ltd (605398)

605398
🏛️ 中国 →
30.78
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 27.57 27.83 27.31 27.48 0.5M
2021-12-30 26.87 27.95 26.87 27.68 0.8M
2021-12-29 27.01 27.20 26.58 26.91 0.5M
2021-12-28 26.77 27.18 26.49 27.04 0.3M
2021-12-27 27.09 27.09 26.49 26.74 0.4M
2021-12-24 28.21 28.21 26.79 26.79 0.7M
2021-12-23 27.90 28.16 27.27 27.61 0.6M
2021-12-22 28.20 28.46 27.86 28.17 0.8M
2021-12-21 26.87 28.39 26.87 28.19 1.1M
2021-12-20 27.06 27.37 26.88 26.88 0.3M
2021-12-17 27.61 27.74 27.14 27.20 0.4M
2021-12-16 27.71 27.71 27.39 27.61 0.3M
2021-12-15 27.14 27.74 27.14 27.60 0.5M
2021-12-14 26.99 27.41 26.79 27.34 0.4M
2021-12-13 26.91 27.09 26.78 26.95 0.4M
2021-12-10 26.69 27.06 26.69 26.94 0.4M
2021-12-09 26.61 26.78 26.54 26.64 0.4M
2021-12-08 26.54 26.81 26.43 26.55 0.3M
2021-12-07 26.79 27.10 26.25 26.50 0.6M
2021-12-06 28.05 28.06 26.71 26.77 0.8M
2021-12-03 29.07 29.07 27.89 27.95 0.5M
2021-12-02 29.04 29.08 28.13 28.21 0.9M
2021-12-01 27.82 29.08 27.82 28.55 0.9M
2021-11-30 27.34 28.33 27.34 27.84 0.7M
2021-11-29 27.14 27.46 27.14 27.36 0.4M
2021-11-26 28.12 28.36 27.26 27.59 0.4M
2021-11-25 28.00 28.41 27.63 28.12 0.6M
2021-11-24 27.86 28.31 27.30 27.99 0.7M
2021-11-23 27.54 27.93 27.53 27.74 0.3M
2021-11-22 27.64 27.96 27.50 27.74 0.4M
2021-11-19 27.71 28.00 27.59 27.77 0.4M
2021-11-18 28.14 28.26 27.50 27.54 0.5M
2021-11-17 27.81 28.49 27.72 28.14 0.4M
2021-11-16 28.12 28.29 27.71 27.87 0.5M
2021-11-15 27.51 28.29 27.50 28.07 0.7M
2021-11-12 26.79 27.61 26.79 27.50 0.5M
2021-11-11 26.79 27.28 26.79 26.91 0.5M
2021-11-10 26.69 26.99 26.66 26.90 0.4M
2021-11-09 26.64 27.03 26.48 26.79 0.5M
2021-11-08 26.17 27.10 25.64 26.87 1.3M
2021-11-05 25.71 26.16 25.46 25.90 0.8M
2021-11-04 25.97 25.97 25.35 25.74 0.9M
2021-11-03 24.36 25.07 24.36 24.86 0.2M
2021-11-02 24.68 24.93 24.34 24.49 0.4M
2021-11-01 24.62 24.76 24.32 24.70 0.3M
2021-10-29 24.16 24.88 24.16 24.61 0.6M
2021-10-28 24.71 24.94 23.91 24.16 0.7M
2021-10-27 25.71 25.79 24.77 24.81 0.7M
2021-10-26 26.54 26.64 25.72 25.76 0.7M
2021-10-25 26.69 26.99 26.41 26.49 0.5M
2021-10-22 27.19 27.31 26.91 26.94 0.3M
2021-10-21 27.14 27.25 26.79 27.19 0.3M
2021-10-20 27.64 27.64 27.18 27.21 0.3M
2021-10-19 27.25 27.44 27.09 27.34 0.2M
2021-10-18 27.79 27.86 26.93 27.27 0.5M
2021-10-15 28.31 28.31 27.93 27.93 0.4M
2021-10-14 28.53 28.53 28.08 28.31 0.3M
2021-10-13 28.21 28.70 28.01 28.53 0.3M
2021-10-12 28.93 28.93 27.94 28.29 0.4M
2021-10-11 28.71 29.09 28.43 28.99 0.6M
2021-10-08 29.21 29.35 28.61 28.86 0.7M
2021-09-30 28.19 28.93 27.96 28.90 1.0M
2021-09-29 27.79 28.36 27.60 27.96 0.8M
2021-09-28 28.09 28.43 27.66 27.88 0.8M
2021-09-27 27.43 28.21 27.43 28.14 1.3M
2021-09-24 27.46 27.57 27.14 27.41 0.5M
2021-09-23 27.23 27.52 27.21 27.36 0.4M
2021-09-22 27.26 27.39 26.91 27.34 0.2M
2021-09-17 27.36 27.36 27.09 27.34 0.3M
2021-09-16 27.34 27.54 27.16 27.21 0.5M
2021-09-15 27.22 27.46 27.09 27.37 0.4M
2021-09-14 27.66 28.28 27.22 27.28 0.7M
2021-09-13 27.61 27.73 27.41 27.59 0.4M
2021-09-10 27.77 27.93 27.44 27.63 0.5M
2021-09-09 28.00 28.00 27.64 27.77 0.4M
2021-09-08 27.91 28.03 27.79 28.00 0.5M
2021-09-07 27.75 27.89 27.61 27.86 0.4M
2021-09-06 27.39 27.97 27.24 27.75 0.5M
2021-09-03 27.31 27.61 27.15 27.40 0.4M
2021-09-02 27.44 27.50 27.19 27.31 0.5M
2021-09-01 27.27 27.77 26.84 27.44 0.9M
2021-08-31 27.29 27.46 27.00 27.24 0.5M
2021-08-30 27.18 27.49 27.14 27.34 0.9M
2021-08-27 27.75 27.99 27.66 27.86 0.5M
2021-08-26 28.41 28.41 27.71 27.74 0.5M
2021-08-25 28.56 28.56 28.29 28.39 0.4M
2021-08-24 28.46 28.84 28.29 28.36 0.5M
2021-08-23 27.22 28.54 27.22 28.49 0.8M
2021-08-20 27.94 28.21 27.23 27.49 0.5M
2021-08-19 28.11 28.43 27.81 28.04 0.4M
2021-08-18 27.57 28.21 27.57 28.14 0.6M
2021-08-17 28.24 28.47 27.69 27.75 0.5M
2021-08-16 27.89 28.54 27.75 28.47 0.6M
2021-08-13 28.68 28.76 27.83 27.89 0.8M
2021-08-12 28.59 28.87 28.49 28.67 0.4M
2021-08-11 28.72 29.07 28.62 28.94 0.6M
2021-08-10 28.60 29.04 28.60 28.88 0.5M
2021-08-09 28.49 28.92 28.37 28.80 0.4M
2021-08-06 28.26 28.54 28.08 28.49 0.6M
2021-08-05 28.44 28.71 28.22 28.26 0.4M
2021-08-04 28.50 28.80 28.44 28.63 0.4M
2021-08-03 28.35 29.25 28.28 28.63 0.8M
2021-08-02 27.57 28.77 27.44 28.36 0.7M
2021-07-30 27.29 27.82 27.07 27.77 0.6M
2021-07-29 27.16 27.54 27.16 27.45 0.5M
2021-07-28 28.23 28.27 26.86 27.13 0.6M
2021-07-27 28.29 28.62 27.91 27.94 0.5M
2021-07-26 29.32 29.43 28.09 28.31 0.7M
2021-07-23 29.47 29.68 29.19 29.27 0.7M
2021-07-22 29.69 29.91 29.42 29.71 0.6M
2021-07-21 29.39 29.87 29.39 29.70 0.4M
2021-07-20 29.64 29.64 29.21 29.54 0.4M
2021-07-19 29.31 29.84 29.04 29.72 0.6M
2021-07-16 29.64 29.85 29.45 29.47 0.5M
2021-07-15 30.29 30.29 29.56 29.64 0.6M
2021-07-14 30.80 30.80 30.10 30.13 0.6M
2021-07-13 30.71 31.07 30.60 30.80 0.6M
2021-07-12 30.58 30.86 30.46 30.74 0.7M
2021-07-09 30.34 31.02 30.11 30.61 0.8M
2021-07-08 30.71 30.84 30.24 30.53 0.6M
2021-07-07 30.19 30.75 29.91 30.60 0.6M
2021-07-06 30.39 30.46 29.94 30.19 0.5M
2021-07-05 29.84 30.39 29.54 30.39 0.6M
2021-07-02 30.22 30.36 29.74 29.77 0.6M
2021-07-01 31.01 31.25 30.02 30.14 0.8M
2021-06-30 31.00 31.31 30.83 31.22 0.7M
2021-06-29 30.70 31.13 30.51 31.00 0.8M
2021-06-28 30.56 30.85 30.29 30.71 0.5M
2021-06-25 30.43 30.67 30.30 30.49 0.6M
2021-06-24 30.94 31.05 30.45 30.51 0.8M
2021-06-23 31.50 31.50 30.91 31.01 0.9M
2021-06-22 31.44 32.13 31.29 31.49 0.8M
2021-06-21 31.07 31.64 30.86 31.43 0.7M
2021-06-18 31.99 32.06 31.17 31.36 1.1M
2021-06-17 32.26 32.57 31.53 31.95 1.3M
2021-06-16 33.46 33.46 32.14 32.59 1.2M
2021-06-15 32.72 33.36 31.91 32.75 1.6M
2021-06-11 32.75 34.01 32.38 32.46 1.9M
2021-06-10 31.40 33.24 31.21 32.81 2.0M
2021-06-09 31.74 31.79 31.24 31.40 0.6M
2021-06-08 31.57 32.06 31.07 31.59 0.9M
2021-06-07 31.28 31.75 31.25 31.58 0.7M
2021-06-04 32.00 32.03 31.09 31.28 1.1M
2021-06-03 32.43 32.77 32.04 32.04 0.9M
2021-06-02 32.12 32.49 31.76 32.29 1.1M
2021-06-01 32.05 32.54 31.50 32.11 1.3M
2021-05-31 32.01 32.43 31.43 32.09 1.7M
2021-05-28 30.74 31.11 30.56 31.06 0.9M
2021-05-27 31.19 31.21 30.86 30.87 0.8M
2021-05-26 30.31 31.38 30.07 31.00 1.4M
2021-05-25 29.86 30.37 29.86 30.16 0.7M
2021-05-24 29.64 30.21 29.64 30.09 0.5M
2021-05-21 30.35 30.54 29.86 29.88 0.9M
2021-05-20 29.76 30.52 29.42 30.35 1.5M
2021-05-19 29.81 30.12 29.64 29.78 0.5M
2021-05-18 29.69 29.86 29.41 29.74 0.5M
2021-05-17 29.79 29.79 29.33 29.63 0.6M
2021-05-14 29.30 29.96 29.30 29.89 0.5M
2021-05-13 30.19 30.19 29.65 29.71 0.6M
2021-05-12 30.00 30.32 29.75 30.20 0.6M
2021-05-11 29.36 30.13 29.31 30.01 0.6M
2021-05-10 29.69 29.85 29.36 29.52 0.5M
2021-05-07 29.56 29.99 29.52 29.68 0.6M
2021-05-06 29.79 30.00 29.43 29.73 0.6M
2021-04-30 30.43 30.55 29.16 29.79 1.6M
2021-04-29 30.61 31.02 30.49 30.60 0.8M
2021-04-28 32.13 32.13 30.48 30.69 2.4M
2021-04-27 33.21 33.41 32.85 32.87 0.9M
2021-04-26 32.79 33.70 32.65 33.18 1.0M
2021-04-23 33.75 33.76 32.87 32.89 1.4M
2021-04-22 33.50 33.93 33.43 33.91 1.1M
2021-04-21 34.07 34.14 33.35 33.54 1.8M
2021-04-20 35.63 35.95 34.34 34.43 2.3M
2021-04-19 35.64 35.89 35.06 35.56 2.1M
2021-04-16 35.79 36.52 35.62 35.78 1.6M
2021-04-15 37.21 37.50 35.69 36.19 3.1M
2021-04-14 36.07 37.50 35.39 37.49 3.5M
2021-04-13 35.36 37.30 34.29 36.39 3.8M
2021-04-12 36.02 36.57 35.41 36.29 2.0M
2021-04-09 34.49 36.07 34.49 36.04 1.9M
2021-04-08 36.86 37.05 35.50 35.51 2.3M
2021-04-07 35.39 37.42 35.21 36.84 2.8M
2021-04-06 35.43 36.42 35.14 35.55 1.8M
2021-04-02 34.84 35.80 34.35 35.71 2.5M
2021-04-01 33.83 35.31 33.38 34.89 2.0M
2021-03-31 34.29 35.34 34.07 34.11 1.7M
2021-03-30 35.49 35.57 34.25 34.77 2.2M
2021-03-29 34.18 37.49 34.16 35.74 3.1M
2021-03-26 33.11 34.84 33.11 34.16 2.5M
2021-03-25 32.99 33.86 32.91 33.30 2.0M
2021-03-24 32.86 33.16 32.57 32.87 1.1M
2021-03-23 32.80 33.21 32.36 33.11 1.8M
2021-03-22 32.53 33.00 32.15 32.91 1.7M
2021-03-19 31.43 32.70 31.28 32.24 1.8M
2021-03-18 31.50 31.80 31.39 31.71 1.0M
2021-03-17 30.93 31.64 30.68 31.56 1.1M
2021-03-16 30.44 30.99 30.44 30.98 0.8M
2021-03-15 31.54 31.54 30.61 30.78 1.3M
2021-03-12 32.51 32.51 31.47 31.64 1.5M
2021-03-11 32.22 32.56 32.00 32.53 1.1M
2021-03-10 33.43 33.44 32.00 32.25 1.7M
2021-03-09 34.54 34.54 33.03 33.14 1.9M
2021-03-08 34.13 35.40 34.00 34.67 2.7M
2021-03-05 33.11 34.01 33.11 34.00 1.4M
2021-03-04 33.56 33.56 33.08 33.35 1.2M
2021-03-03 33.44 33.67 33.20 33.64 1.1M
2021-03-02 34.00 34.06 33.19 33.44 1.3M
2021-03-01 33.60 34.14 33.40 33.98 1.3M
2021-02-26 33.01 33.64 32.86 33.59 1.1M
2021-02-25 34.21 34.21 33.44 33.51 1.6M
2021-02-24 33.26 34.59 33.11 34.13 2.8M
2021-02-23 33.75 33.92 32.76 33.15 1.8M
2021-02-22 34.32 35.18 33.98 33.98 3.1M
2021-02-19 33.79 34.69 33.29 34.68 2.8M
2021-02-18 32.83 34.06 32.71 34.00 2.7M
2021-02-10 33.31 33.51 32.45 32.45 2.4M
2021-02-09 33.03 33.91 32.50 33.31 2.8M
2021-02-08 34.44 34.98 33.04 33.31 3.2M
2021-02-05 36.79 37.85 34.29 34.61 4.5M
2021-02-04 37.22 38.99 37.20 37.71 4.2M
2021-02-03 39.64 40.17 37.01 37.48 5.7M
2021-02-02 42.14 44.79 40.71 40.77 6.1M
2021-02-01 41.79 48.93 41.79 45.24 7.5M
2021-01-29 45.88 45.88 45.88 45.88 0.6M
2021-01-28 50.98 50.98 50.98 50.98 1.0M
2021-01-27 56.64 56.64 56.64 56.64 0.2M
2021-01-26 51.49 51.49 51.49 51.49 0.1M
2021-01-25 46.81 46.81 46.81 46.81 0.1M
2021-01-22 42.56 42.56 42.56 42.56 0.1M
2021-01-21 32.24 38.69 32.24 38.69 0.3M