Shanghai Xin Nanyang Co Ltd (600661)

600661
🏛️ 中国 →
10.15
最終更新: 2025-09-29
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 9.69 9.83 9.69 9.73 4.7M
2021-12-30 9.57 9.86 9.57 9.72 5.4M
2021-12-29 9.59 9.69 9.47 9.56 4.0M
2021-12-28 9.54 9.68 9.49 9.63 4.4M
2021-12-27 9.39 9.56 9.27 9.55 5.0M
2021-12-24 9.54 9.67 9.36 9.39 7.3M
2021-12-23 9.85 9.89 9.53 9.53 8.6M
2021-12-22 9.94 10.04 9.82 9.86 7.2M
2021-12-21 9.57 9.96 9.53 9.93 10.5M
2021-12-20 9.66 9.67 9.49 9.53 5.3M
2021-12-17 9.80 9.85 9.60 9.69 7.9M
2021-12-16 9.88 9.97 9.82 9.88 7.1M
2021-12-15 9.95 10.02 9.82 9.95 7.5M
2021-12-14 9.79 10.07 9.70 10.02 11.0M
2021-12-13 9.89 9.95 9.77 9.84 8.0M
2021-12-10 9.80 10.08 9.72 9.82 13.0M
2021-12-09 9.41 10.18 9.41 9.97 19.7M
2021-12-08 9.36 9.39 9.26 9.38 4.6M
2021-12-07 9.35 9.41 9.21 9.34 5.8M
2021-12-06 9.60 9.60 9.28 9.29 9.2M
2021-12-03 9.65 9.86 9.51 9.63 11.1M
2021-12-02 10.02 10.25 9.78 9.81 20.1M
2021-12-01 9.69 9.85 9.65 9.77 7.2M
2021-11-30 9.44 9.80 9.43 9.77 11.2M
2021-11-29 9.23 9.68 9.17 9.45 10.5M
2021-11-26 9.82 9.84 9.50 9.50 12.5M
2021-11-25 9.68 10.16 9.65 9.95 20.4M
2021-11-24 9.64 9.78 9.52 9.69 7.5M
2021-11-23 9.58 9.67 9.51 9.65 6.5M
2021-11-22 9.62 9.65 9.50 9.61 6.1M
2021-11-19 9.51 9.61 9.46 9.55 4.6M
2021-11-18 9.88 9.88 9.56 9.56 8.0M
2021-11-17 9.75 9.96 9.71 9.90 6.5M
2021-11-16 10.13 10.22 9.70 9.70 8.5M
2021-11-15 10.20 10.42 10.03 10.11 7.9M
2021-11-12 10.10 10.36 9.91 10.21 9.3M
2021-11-11 10.08 10.25 9.99 10.13 7.8M
2021-11-10 10.08 10.26 9.80 10.10 13.2M
2021-11-09 10.89 10.90 10.28 10.29 12.5M
2021-11-08 10.36 10.68 10.35 10.63 8.5M
2021-11-05 10.61 10.88 10.38 10.57 13.1M
2021-11-04 10.76 10.91 10.51 10.62 8.7M
2021-11-03 10.35 10.70 10.20 10.63 9.2M
2021-11-02 10.96 11.06 10.28 10.48 14.3M
2021-11-01 10.66 10.95 10.52 10.86 10.2M
2021-10-29 11.18 11.30 10.83 11.00 12.2M
2021-10-28 11.23 11.40 11.12 11.32 11.9M
2021-10-27 11.68 11.89 11.17 11.20 18.1M
2021-10-26 11.90 12.24 11.65 11.89 15.9M
2021-10-25 11.93 12.12 11.53 12.04 19.2M
2021-10-22 12.06 12.64 11.92 12.08 24.3M
2021-10-21 12.61 12.84 12.15 12.23 28.1M
2021-10-20 12.84 13.59 12.15 12.82 38.3M
2021-10-19 14.34 15.14 13.12 13.26 45.2M
2021-10-18 13.26 13.76 13.26 13.76 21.4M
2021-10-15 12.50 12.51 12.06 12.51 16.4M
2021-10-14 10.65 11.37 10.50 11.37 14.7M
2021-10-13 10.29 10.34 10.00 10.34 15.6M
2021-10-12 9.50 9.58 9.31 9.40 1.9M
2021-10-11 9.56 9.73 9.50 9.52 2.3M
2021-10-08 9.12 9.65 9.07 9.58 3.5M
2021-09-30 8.88 9.17 8.88 9.13 2.5M
2021-09-29 8.99 9.01 8.72 8.80 3.2M
2021-09-28 9.11 9.17 9.02 9.08 2.7M
2021-09-27 9.40 9.45 8.96 9.11 4.1M
2021-09-24 9.39 9.60 9.30 9.50 3.5M
2021-09-23 9.40 9.67 9.36 9.43 3.6M
2021-09-22 9.35 9.46 9.22 9.31 3.3M
2021-09-17 9.51 9.62 9.41 9.50 2.6M
2021-09-16 9.44 9.72 9.40 9.54 4.2M
2021-09-15 9.76 9.79 9.39 9.54 4.2M
2021-09-14 9.79 10.07 9.60 9.82 5.1M
2021-09-13 9.96 9.97 9.66 9.81 4.6M
2021-09-10 10.25 10.32 10.00 10.00 5.6M
2021-09-09 10.27 10.50 9.96 10.31 7.8M
2021-09-08 10.11 10.38 10.08 10.33 7.7M
2021-09-07 10.14 10.37 9.96 10.10 5.9M
2021-09-06 10.05 10.31 9.89 10.20 7.7M
2021-09-03 10.08 10.71 10.03 10.27 11.3M
2021-09-02 10.26 10.50 10.12 10.22 9.7M
2021-09-01 10.31 10.53 10.00 10.25 12.4M
2021-08-31 10.66 10.89 10.09 10.25 16.5M
2021-08-30 9.55 10.45 9.55 10.45 7.0M
2021-08-27 9.58 9.99 9.48 9.50 6.7M
2021-08-26 9.75 9.95 9.58 9.65 9.1M
2021-08-25 9.75 10.30 9.75 9.89 13.3M
2021-08-24 10.49 10.75 9.63 9.72 16.8M
2021-08-23 9.30 10.21 9.30 10.21 11.0M
2021-08-20 9.85 9.85 9.21 9.28 11.8M
2021-08-19 9.09 10.00 9.08 10.00 11.5M
2021-08-18 9.25 9.34 8.94 9.09 2.9M
2021-08-17 9.30 9.37 9.05 9.15 3.4M
2021-08-16 9.25 9.33 9.11 9.12 2.5M
2021-08-13 9.27 9.33 9.10 9.19 2.0M
2021-08-12 9.40 9.51 9.22 9.30 2.6M
2021-08-11 9.58 9.59 9.28 9.40 3.2M
2021-08-10 9.12 9.66 9.09 9.52 5.1M
2021-08-09 8.90 9.23 8.83 9.14 3.7M
2021-08-06 8.77 8.95 8.65 8.86 3.0M
2021-08-05 9.10 9.13 8.75 8.80 4.4M
2021-08-04 9.03 9.25 8.97 9.18 5.2M
2021-08-03 9.07 9.30 8.93 8.96 4.4M
2021-08-02 8.78 9.05 8.59 9.05 4.3M
2021-07-30 8.93 8.93 8.41 8.76 5.3M
2021-07-29 9.01 9.28 8.70 8.94 7.3M
2021-07-28 8.56 8.97 8.30 8.92 10.6M
2021-07-27 8.59 9.02 8.59 8.63 12.6M
2021-07-26 9.54 9.54 9.54 9.54 0.4M
2021-07-23 11.10 11.10 10.60 10.60 2.7M
2021-07-22 11.22 11.28 11.00 11.14 1.8M
2021-07-21 11.30 11.49 11.13 11.15 1.9M
2021-07-20 11.05 11.28 10.92 11.21 1.7M
2021-07-19 11.24 11.30 10.87 11.08 1.9M
2021-07-16 11.45 11.59 11.16 11.24 2.0M
2021-07-15 11.57 11.74 11.46 11.47 2.2M
2021-07-14 11.91 11.95 11.60 11.76 5.1M
2021-07-13 11.56 11.64 11.44 11.53 2.1M
2021-07-12 11.52 11.61 11.40 11.49 3.6M
2021-07-09 11.62 11.63 11.38 11.49 2.2M
2021-07-08 12.05 12.11 11.55 11.60 2.3M
2021-07-07 12.03 12.23 12.00 12.05 1.4M
2021-07-06 11.94 12.11 11.82 12.04 1.4M
2021-07-05 11.83 12.00 11.73 11.91 1.1M
2021-07-02 12.18 12.20 11.76 11.86 1.5M
2021-07-01 12.13 12.38 12.01 12.18 1.3M
2021-06-30 12.20 12.20 12.05 12.13 1.0M
2021-06-29 12.40 12.45 12.10 12.13 1.3M
2021-06-28 12.20 12.32 12.16 12.32 1.8M
2021-06-25 12.38 12.52 12.08 12.24 3.2M
2021-06-24 13.07 13.07 12.41 12.48 2.9M
2021-06-23 13.50 13.50 12.98 13.06 2.1M
2021-06-22 13.43 13.55 13.40 13.50 1.0M
2021-06-21 13.52 13.55 13.40 13.44 0.9M
2021-06-18 13.54 13.60 13.47 13.54 1.1M
2021-06-17 13.65 13.83 13.50 13.54 1.0M
2021-06-16 13.85 13.90 13.71 13.75 0.8M
2021-06-15 13.80 13.92 13.68 13.72 1.2M
2021-06-11 14.01 14.01 13.68 13.68 1.1M
2021-06-10 13.82 14.10 13.82 14.01 0.5M
2021-06-09 13.94 14.09 13.85 13.93 0.4M
2021-06-08 13.97 14.02 13.87 13.93 0.7M
2021-06-07 14.11 14.15 13.88 13.91 1.1M
2021-06-04 14.13 14.19 13.81 14.12 0.7M
2021-06-03 14.15 14.26 14.13 14.20 0.7M
2021-06-02 14.36 14.39 14.12 14.18 1.0M
2021-06-01 14.30 14.89 14.26 14.58 1.9M
2021-05-31 14.31 14.35 14.13 14.19 0.6M
2021-05-28 14.35 14.36 14.21 14.25 0.4M
2021-05-27 14.20 14.45 14.16 14.32 0.5M
2021-05-26 14.24 14.57 14.23 14.26 0.5M
2021-05-25 14.32 14.37 14.10 14.21 0.6M
2021-05-24 14.40 14.54 14.32 14.41 0.3M
2021-05-21 14.40 14.72 14.40 14.45 0.2M
2021-05-20 14.60 14.67 14.46 14.54 0.3M
2021-05-19 14.60 14.83 14.42 14.65 0.5M
2021-05-18 14.93 14.93 14.38 14.64 0.9M
2021-05-17 15.00 15.26 14.91 15.14 0.7M
2021-05-14 15.17 15.19 14.90 15.06 0.6M
2021-05-13 14.55 15.33 14.55 15.10 1.3M
2021-05-12 14.88 14.88 14.42 14.55 0.7M
2021-05-11 14.38 14.80 14.27 14.79 0.6M
2021-05-10 14.62 14.69 14.31 14.38 0.5M
2021-05-07 14.60 14.80 14.54 14.68 0.6M
2021-05-06 14.10 14.69 14.09 14.60 0.7M
2021-04-30 14.60 14.87 14.15 14.25 1.2M
2021-04-29 14.20 14.95 14.16 14.95 2.0M
2021-04-28 13.79 13.79 13.61 13.65 0.4M
2021-04-27 14.06 14.08 13.69 13.79 0.4M
2021-04-26 14.36 14.36 14.04 14.04 0.4M
2021-04-23 14.34 14.45 14.26 14.36 0.4M
2021-04-22 14.51 14.59 14.33 14.33 0.3M
2021-04-21 14.56 14.62 14.44 14.51 0.3M
2021-04-20 14.84 14.84 14.54 14.56 0.3M
2021-04-19 14.60 14.86 14.41 14.74 0.4M
2021-04-16 14.48 14.75 14.46 14.70 0.3M
2021-04-15 14.70 14.78 14.47 14.48 0.3M
2021-04-14 14.93 14.94 14.58 14.60 0.4M
2021-04-13 14.51 14.96 14.51 14.81 0.4M
2021-04-12 14.57 14.75 14.45 14.48 0.4M
2021-04-09 14.96 14.96 14.53 14.58 0.5M
2021-04-08 14.95 14.97 14.52 14.59 0.3M
2021-04-07 14.72 14.97 14.72 14.95 0.4M
2021-04-06 14.94 14.95 14.76 14.91 0.2M
2021-04-02 14.95 14.95 14.77 14.88 0.2M
2021-04-01 14.97 14.97 14.80 14.86 0.3M
2021-03-31 14.75 14.88 14.64 14.85 0.2M
2021-03-30 14.60 14.80 14.60 14.75 0.3M
2021-03-29 14.90 14.95 14.62 14.70 0.3M
2021-03-26 14.88 14.95 14.82 14.85 0.2M
2021-03-25 14.93 15.07 14.78 14.90 0.3M
2021-03-24 14.95 14.98 14.80 14.93 0.3M
2021-03-23 14.66 15.10 14.66 14.90 0.4M
2021-03-22 14.67 14.77 14.66 14.74 0.2M
2021-03-19 14.75 14.78 14.67 14.67 0.2M
2021-03-18 14.88 14.88 14.71 14.75 0.2M
2021-03-17 14.63 14.84 14.61 14.72 0.2M
2021-03-16 14.58 14.85 14.51 14.79 0.3M
2021-03-15 14.53 14.60 14.41 14.52 0.2M
2021-03-12 14.56 14.60 14.40 14.48 0.3M
2021-03-11 14.59 14.70 14.23 14.62 0.2M
2021-03-10 14.74 14.74 14.36 14.39 0.3M
2021-03-09 14.52 14.81 14.31 14.55 0.4M
2021-03-08 14.90 14.90 14.53 14.57 0.2M
2021-03-05 14.88 14.88 14.73 14.85 0.3M
2021-03-04 14.70 14.86 14.70 14.74 0.2M
2021-03-03 14.80 14.87 14.71 14.82 0.2M
2021-03-02 14.73 14.87 14.70 14.84 0.3M
2021-03-01 14.59 14.76 14.56 14.73 0.1M
2021-02-26 14.61 14.74 14.52 14.60 0.2M
2021-02-25 14.80 14.87 14.66 14.67 0.3M
2021-02-24 14.93 14.93 14.74 14.81 0.3M
2021-02-23 14.88 14.95 14.77 14.83 0.2M
2021-02-22 14.72 14.99 14.63 14.92 0.5M
2021-02-19 14.41 14.75 14.41 14.68 0.4M
2021-02-18 14.77 14.77 14.47 14.54 0.3M
2021-02-10 14.25 14.70 14.25 14.59 0.5M
2021-02-09 14.30 14.51 14.12 14.25 0.4M
2021-02-08 14.10 14.55 14.00 14.35 0.4M
2021-02-05 14.07 14.36 14.04 14.12 0.2M
2021-02-04 14.32 14.32 13.99 14.12 0.4M
2021-02-03 14.39 14.51 14.27 14.32 0.2M
2021-02-02 14.57 14.63 14.25 14.38 0.3M
2021-02-01 14.10 14.60 14.00 14.38 0.4M
2021-01-29 14.04 14.61 14.04 14.07 0.6M
2021-01-28 14.05 14.21 13.89 14.00 0.2M
2021-01-27 13.90 14.29 13.90 14.11 0.1M
2021-01-26 14.05 14.13 13.88 13.89 0.2M
2021-01-25 14.29 14.29 14.01 14.02 0.2M
2021-01-22 14.58 14.64 14.28 14.35 0.2M
2021-01-21 14.65 14.66 14.42 14.50 0.4M
2021-01-20 14.67 14.70 14.57 14.65 0.2M
2021-01-19 14.67 14.79 14.61 14.64 0.3M
2021-01-18 14.48 14.97 14.48 14.71 0.3M
2021-01-15 14.27 15.06 14.22 14.89 0.7M
2021-01-14 14.35 14.41 14.08 14.20 0.3M
2021-01-13 14.67 14.67 14.30 14.32 0.5M
2021-01-12 14.40 14.63 14.38 14.52 0.4M
2021-01-11 14.72 14.73 14.51 14.52 0.3M
2021-01-08 14.50 14.82 14.05 14.77 0.5M
2021-01-07 14.57 14.65 14.51 14.53 0.4M
2021-01-06 14.70 14.77 14.55 14.65 0.6M
2021-01-05 14.61 14.81 14.55 14.77 0.4M
2021-01-04 14.87 15.00 14.65 14.70 0.7M