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
2022-12-30 13.63 14.43 13.63 14.31 4.2M
2022-12-29 13.16 13.90 13.11 13.62 2.5M
2022-12-28 13.53 13.82 13.18 13.28 1.5M
2022-12-27 14.01 14.22 13.62 13.62 1.9M
2022-12-26 14.17 14.17 13.66 13.89 2.4M
2022-12-23 13.20 13.89 13.07 13.50 2.4M
2022-12-22 13.25 13.60 12.89 13.20 2.4M
2022-12-21 13.15 13.35 12.85 13.05 1.7M
2022-12-20 13.67 13.67 13.08 13.14 2.0M
2022-12-19 13.61 13.82 13.32 13.40 1.5M
2022-12-16 13.77 13.95 13.58 13.67 2.2M
2022-12-15 13.98 14.16 13.70 13.89 2.2M
2022-12-14 13.62 14.28 13.62 13.91 3.1M
2022-12-13 14.11 14.18 13.53 13.53 2.5M
2022-12-12 13.73 14.23 13.71 14.15 2.7M
2022-12-09 14.29 14.41 13.89 13.90 2.7M
2022-12-08 14.29 14.68 13.93 14.41 3.6M
2022-12-07 14.21 14.63 13.96 14.28 3.4M
2022-12-06 14.61 14.62 14.03 14.13 3.4M
2022-12-05 14.85 15.07 14.44 14.52 5.4M
2022-12-02 14.29 15.10 14.19 14.94 7.7M
2022-12-01 13.82 14.74 13.73 14.47 6.4M
2022-11-30 13.75 13.89 13.46 13.60 3.6M
2022-11-29 14.11 14.20 13.80 13.92 4.2M
2022-11-28 13.97 14.35 13.88 14.21 3.7M
2022-11-25 14.44 14.44 13.78 14.02 5.1M
2022-11-24 14.29 14.57 14.14 14.41 4.5M
2022-11-23 15.05 15.05 13.85 14.34 8.0M
2022-11-22 16.08 16.23 14.95 15.03 8.7M
2022-11-21 16.52 17.60 15.56 16.05 13.2M
2022-11-18 15.55 16.52 15.32 16.52 6.0M
2022-11-17 14.75 15.10 14.35 15.02 7.3M
2022-11-16 15.13 15.56 14.46 14.46 8.0M
2022-11-15 15.05 15.61 14.76 15.31 10.5M
2022-11-14 15.99 16.97 14.59 15.87 17.8M
2022-11-11 15.43 15.43 15.43 15.43 2.8M
2022-11-10 13.42 14.21 13.37 14.03 7.5M
2022-11-09 13.01 14.40 12.82 13.68 8.6M
2022-11-08 12.94 13.20 12.48 13.09 5.7M
2022-11-07 12.60 13.16 12.60 12.94 6.4M
2022-11-04 12.81 12.90 12.54 12.65 4.5M
2022-11-03 12.69 13.05 12.50 13.05 3.7M
2022-11-02 12.87 12.87 12.56 12.78 2.5M
2022-11-01 12.62 12.90 12.51 12.84 3.8M
2022-10-31 12.21 12.94 12.14 12.76 3.5M
2022-10-28 12.56 12.63 12.09 12.21 2.0M
2022-10-27 12.53 12.77 12.36 12.57 2.5M
2022-10-26 11.78 12.54 11.72 12.35 2.6M
2022-10-25 12.14 12.28 11.68 11.71 1.7M
2022-10-24 12.18 12.43 11.99 12.07 2.8M
2022-10-21 12.33 12.50 12.09 12.14 3.0M
2022-10-20 12.13 12.52 11.84 12.41 3.6M
2022-10-19 12.04 12.40 11.92 12.25 3.1M
2022-10-18 12.03 12.13 11.82 12.04 2.1M
2022-10-17 11.66 12.17 11.52 12.12 3.4M
2022-10-14 11.30 11.71 11.30 11.66 2.8M
2022-10-13 11.07 11.81 10.96 11.42 4.4M
2022-10-12 10.43 11.02 10.26 10.94 2.1M
2022-10-11 10.61 10.77 10.46 10.59 0.9M
2022-10-10 10.52 10.70 10.44 10.58 1.1M
2022-09-30 10.87 11.11 10.54 10.61 1.4M
2022-09-29 10.92 10.97 10.72 10.85 0.9M
2022-09-28 11.72 11.72 10.82 10.87 1.6M
2022-09-27 10.82 11.00 10.80 10.98 0.9M
2022-09-26 10.87 11.02 10.76 10.82 1.2M
2022-09-23 11.30 11.40 10.94 11.01 1.1M
2022-09-22 11.22 11.61 11.13 11.39 1.2M
2022-09-21 11.09 11.30 10.87 11.27 1.1M
2022-09-20 10.86 11.22 10.86 11.09 1.3M
2022-09-19 11.38 11.55 10.83 10.86 2.1M
2022-09-16 11.43 11.61 11.32 11.61 1.0M
2022-09-15 11.57 11.71 11.31 11.43 0.9M
2022-09-14 11.55 11.67 11.45 11.64 0.7M
2022-09-13 11.60 11.77 11.59 11.67 1.1M
2022-09-09 11.63 11.63 11.43 11.54 0.9M
2022-09-08 11.80 11.85 11.22 11.60 0.9M
2022-09-07 11.80 11.87 11.69 11.79 0.9M
2022-09-06 11.87 11.87 11.71 11.83 0.8M
2022-09-05 11.86 11.99 11.70 11.82 0.9M
2022-09-02 11.60 11.90 11.60 11.86 1.5M
2022-09-01 11.68 11.81 11.56 11.62 1.0M
2022-08-31 11.94 12.02 11.58 11.70 1.7M
2022-08-30 12.16 12.19 11.84 11.94 1.8M
2022-08-29 12.10 12.26 11.83 11.98 2.6M
2022-08-26 12.46 12.47 12.05 12.32 2.2M
2022-08-25 12.35 12.57 11.99 12.46 2.7M
2022-08-24 13.19 13.19 12.20 12.34 3.2M
2022-08-23 12.75 13.10 12.58 12.95 3.2M
2022-08-22 12.64 12.75 12.35 12.75 1.9M
2022-08-19 12.79 12.94 12.54 12.59 2.3M
2022-08-18 12.71 12.84 12.56 12.80 2.1M
2022-08-17 12.87 13.00 12.64 12.71 1.9M
2022-08-16 13.07 13.16 12.83 12.89 2.4M
2022-08-15 13.20 13.20 12.77 13.01 2.7M
2022-08-12 13.38 13.44 13.08 13.14 2.6M
2022-08-11 13.52 13.60 13.33 13.49 2.8M
2022-08-10 13.54 13.59 13.19 13.47 2.3M
2022-08-09 13.42 13.52 13.25 13.52 2.3M
2022-08-08 13.16 13.44 13.06 13.42 2.2M
2022-08-05 13.28 13.29 12.97 13.15 2.3M
2022-08-04 12.48 13.02 12.48 13.01 3.0M
2022-08-03 12.21 12.73 12.21 12.40 2.9M
2022-08-02 13.08 13.08 12.04 12.17 3.1M
2022-08-01 12.92 13.09 12.88 13.09 1.8M
2022-07-29 25.50 25.66 25.33 25.33 0.8M
2022-07-28 25.69 25.74 25.46 25.50 1.1M
2022-07-27 25.35 26.09 25.34 25.57 0.8M
2022-07-26 25.34 25.36 24.86 25.24 0.9M
2022-07-25 25.70 25.70 25.10 25.18 0.6M
2022-07-22 18.26 18.56 18.04 18.33 1.1M
2022-07-21 25.84 25.86 25.39 25.40 0.9M
2022-07-20 25.69 25.99 25.49 25.86 1.0M
2022-07-19 25.16 25.68 25.16 25.64 0.8M
2022-07-18 25.29 25.64 25.17 25.34 0.7M
2022-07-15 25.34 25.56 24.68 25.27 1.2M
2022-07-14 24.43 25.60 24.33 25.38 1.2M
2022-07-13 24.31 24.68 24.31 24.43 0.6M
2022-07-12 17.99 18.14 17.31 17.45 1.3M
2022-07-11 18.10 18.47 17.91 18.04 1.3M
2022-07-08 17.93 18.49 17.77 18.20 1.9M
2022-07-07 24.29 25.21 24.11 25.06 2.1M
2022-07-06 27.22 27.27 24.71 24.83 4.3M
2022-07-05 25.44 26.64 25.31 26.34 3.0M
2022-07-04 17.70 18.28 17.59 18.17 1.8M
2022-07-01 24.94 25.18 24.71 24.81 0.9M
2022-06-30 25.36 25.64 24.87 25.06 1.4M
2022-06-29 24.97 25.94 24.80 25.25 2.3M
2022-06-28 24.27 25.16 23.83 25.08 1.8M
2022-06-27 24.06 24.31 23.86 24.24 1.0M
2022-06-24 23.80 24.00 23.71 23.89 1.0M
2022-06-23 23.69 24.04 23.11 23.65 1.5M
2022-06-22 24.04 24.04 23.49 23.53 0.8M
2022-06-21 24.00 24.06 23.66 23.99 0.9M
2022-06-20 23.71 24.01 23.45 23.92 0.9M
2022-06-17 23.62 23.82 23.17 23.57 0.7M
2022-06-16 23.43 23.88 23.22 23.69 0.9M
2022-06-15 23.34 23.73 23.22 23.31 0.9M
2022-06-14 23.59 23.64 22.72 23.34 1.0M
2022-06-13 23.18 24.36 22.99 23.89 1.7M
2022-06-10 23.16 23.62 22.87 23.36 0.7M
2022-06-09 23.71 23.86 23.10 23.36 0.7M
2022-06-08 23.61 24.06 23.32 23.71 0.8M
2022-06-07 23.93 24.28 23.46 23.80 1.1M
2022-06-06 23.41 24.41 23.41 24.04 1.5M
2022-06-02 22.89 23.36 22.61 23.36 1.0M
2022-06-01 22.50 22.99 22.29 22.91 0.8M
2022-05-31 22.43 22.54 21.94 22.46 0.6M
2022-05-30 22.26 22.46 22.04 22.33 0.7M
2022-05-27 22.29 22.36 21.99 22.11 0.6M
2022-05-26 22.50 22.50 21.61 22.14 0.8M
2022-05-25 21.57 22.24 21.51 22.21 0.8M
2022-05-24 22.94 23.22 21.54 21.57 1.1M
2022-05-23 22.83 23.21 22.83 23.10 0.7M
2022-05-20 22.77 22.98 22.60 22.84 0.7M
2022-05-19 22.36 22.81 22.14 22.77 0.6M
2022-05-18 22.96 23.27 22.69 22.78 0.8M
2022-05-17 22.75 22.75 22.18 22.55 0.7M
2022-05-16 22.57 22.86 22.21 22.39 0.7M
2022-05-13 22.51 22.64 22.22 22.49 0.7M
2022-05-12 15.60 16.19 15.59 16.08 1.5M
2022-05-11 22.49 22.86 22.04 22.04 1.1M
2022-05-10 21.92 22.33 21.71 22.28 0.9M
2022-05-09 21.57 22.28 21.57 22.09 0.9M
2022-05-06 21.14 22.10 20.91 21.81 1.1M
2022-05-05 20.93 21.75 20.75 21.54 0.9M
2022-04-29 20.41 21.24 20.41 21.14 1.5M
2022-04-28 20.16 20.67 20.01 20.24 1.1M
2022-04-27 14.26 14.73 13.75 14.72 2.1M
2022-04-26 15.87 16.11 14.41 14.44 3.4M
2022-04-25 23.89 24.29 22.21 22.21 1.8M
2022-04-22 17.88 18.09 17.57 17.62 1.6M
2022-04-21 25.91 26.31 25.11 25.34 0.9M
2022-04-20 26.59 26.78 26.06 26.11 1.4M
2022-04-19 18.43 19.01 18.37 18.82 1.7M
2022-04-18 25.21 25.91 24.66 25.84 1.2M
2022-04-15 25.94 26.46 25.16 25.17 2.0M
2022-04-14 25.16 26.26 24.67 26.14 2.7M
2022-04-13 25.04 25.43 24.71 24.91 2.1M
2022-04-12 24.29 24.65 23.99 24.61 1.1M
2022-04-11 25.74 25.81 24.34 24.41 1.5M
2022-04-08 26.93 27.10 25.44 25.72 2.0M
2022-04-07 27.66 27.79 26.71 26.93 1.5M
2022-04-06 27.15 28.21 26.96 27.80 2.2M
2022-04-01 27.35 27.50 26.93 27.15 1.5M
2022-03-31 26.79 27.43 26.46 27.41 1.9M
2022-03-30 26.66 27.07 26.56 26.84 1.5M
2022-03-29 27.59 27.63 26.44 26.44 2.2M
2022-03-28 27.94 28.33 26.92 27.43 3.1M
2022-03-25 30.82 31.57 28.21 28.34 5.3M
2022-03-24 29.14 30.83 28.86 30.09 5.5M
2022-03-23 28.07 29.99 27.76 29.46 5.2M
2022-03-22 27.40 28.04 27.13 27.95 1.7M
2022-03-21 27.15 27.77 26.95 27.56 1.5M
2022-03-18 26.99 27.36 26.96 27.26 1.2M
2022-03-17 27.09 27.61 26.94 27.35 2.0M
2022-03-16 26.22 27.04 25.97 26.81 1.8M
2022-03-15 27.21 27.51 25.96 25.96 1.8M
2022-03-14 27.71 28.21 26.97 26.97 1.8M
2022-03-11 27.19 28.29 26.76 28.09 2.8M
2022-03-10 29.66 30.11 28.45 28.45 3.2M
2022-03-09 30.36 30.57 27.52 29.25 3.9M
2022-03-08 30.02 32.16 30.02 30.58 4.2M
2022-03-07 30.96 31.34 29.80 30.06 2.7M
2022-03-04 30.82 31.34 30.38 30.72 2.3M
2022-03-03 31.61 31.73 30.64 31.08 2.2M
2022-03-02 31.33 31.76 31.03 31.56 1.8M
2022-03-01 31.54 31.99 31.13 31.77 2.5M
2022-02-28 30.72 31.71 29.71 31.71 3.3M
2022-02-25 30.76 31.34 30.51 30.99 2.8M
2022-02-24 32.29 33.07 30.04 30.64 4.9M
2022-02-23 33.23 33.34 31.93 32.68 4.0M
2022-02-22 33.57 34.09 32.82 33.42 5.1M
2022-02-21 32.86 34.49 32.46 34.31 7.6M
2022-02-18 31.29 33.49 30.88 32.86 7.2M
2022-02-17 31.87 32.19 30.57 30.65 5.4M
2022-02-16 32.01 32.46 31.51 32.39 4.9M
2022-02-15 34.72 34.95 31.06 31.79 7.1M
2022-02-14 35.26 36.75 33.96 34.50 6.4M
2022-02-11 34.29 38.36 34.07 35.84 9.7M
2022-02-10 34.82 36.74 33.61 35.86 9.2M
2022-02-09 33.00 35.63 33.00 34.95 9.3M
2022-02-08 37.92 39.27 35.86 35.86 8.0M
2022-02-07 35.71 39.85 33.57 39.85 13.7M
2022-01-28 34.58 39.56 34.58 36.23 12.2M
2022-01-27 41.98 41.98 38.42 38.42 3.8M
2022-01-26 39.98 42.69 37.15 42.69 16.6M
2022-01-25 37.14 38.81 36.79 38.81 10.4M
2022-01-24 31.88 35.29 30.14 35.29 7.0M
2022-01-21 28.99 32.08 28.71 32.08 3.9M
2022-01-20 29.81 29.86 28.43 29.16 1.8M
2022-01-19 28.75 30.07 28.75 29.86 2.0M
2022-01-18 29.90 30.31 29.00 29.00 2.4M
2022-01-17 27.86 30.47 27.86 30.07 3.7M
2022-01-14 28.16 28.61 27.79 27.97 0.7M
2022-01-13 28.21 28.46 28.01 28.18 0.7M
2022-01-12 27.71 28.28 27.46 28.16 0.7M
2022-01-11 27.71 28.21 27.61 27.74 0.5M
2022-01-10 27.23 27.93 27.00 27.71 0.6M
2022-01-07 27.79 28.43 27.24 27.28 0.9M
2022-01-06 27.51 27.94 27.36 27.79 0.6M
2022-01-05 27.92 28.14 27.31 27.59 0.6M
2022-01-04 27.46 27.99 27.30 27.93 0.7M