China TransInfo Technology Co Ltd (002373)

002373
🏛️ 中国 →
11.02
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
2023-12-29 10.97 11.24 10.95 11.21 9.4M
2023-12-28 10.82 11.05 10.70 10.99 10.6M
2023-12-27 10.80 10.93 10.76 10.84 6.4M
2023-12-26 11.08 11.10 10.72 10.75 7.3M
2023-12-25 11.17 11.28 10.93 10.98 13.8M
2023-12-22 11.47 11.48 11.15 11.20 11.0M
2023-12-21 11.41 11.61 11.25 11.50 8.4M
2023-12-20 11.72 11.79 11.48 11.49 8.6M
2023-12-19 11.76 11.83 11.61 11.72 8.0M
2023-12-18 11.93 12.05 11.75 11.79 7.4M
2023-12-15 12.19 12.24 11.91 11.97 8.6M
2023-12-14 12.30 12.42 12.14 12.16 9.1M
2023-12-13 12.43 12.50 12.22 12.23 9.7M
2023-12-12 12.32 12.43 12.28 12.38 12.1M
2023-12-11 12.02 12.34 11.88 12.32 15.7M
2023-12-08 12.07 12.20 11.97 12.11 15.0M
2023-12-07 11.78 12.15 11.68 12.08 16.0M
2023-12-06 11.70 11.91 11.60 11.79 10.8M
2023-12-05 12.10 12.12 11.75 11.76 14.0M
2023-12-04 12.24 12.32 12.07 12.09 13.0M
2023-12-01 12.05 12.32 11.80 12.23 15.7M
2023-11-30 12.09 12.25 11.97 12.07 17.4M
2023-11-29 12.26 12.35 12.00 12.08 16.8M
2023-11-28 12.11 12.30 11.90 12.13 15.2M
2023-11-27 11.92 12.37 11.90 12.12 24.6M
2023-11-24 12.37 12.41 11.85 11.89 16.9M
2023-11-23 11.99 12.45 11.81 12.31 18.4M
2023-11-22 12.10 12.29 11.97 11.98 11.9M
2023-11-21 12.48 12.48 12.08 12.12 19.4M
2023-11-20 12.13 12.75 12.09 12.41 31.5M
2023-11-17 11.93 12.22 11.88 12.10 15.5M
2023-11-16 12.00 12.12 11.87 11.97 9.0M
2023-11-15 12.20 12.23 11.92 12.01 11.7M
2023-11-14 11.88 12.09 11.85 12.09 10.9M
2023-11-13 11.70 11.94 11.68 11.88 12.2M
2023-11-10 11.72 11.76 11.59 11.63 8.4M
2023-11-09 11.97 12.05 11.68 11.76 13.8M
2023-11-08 11.95 12.10 11.81 11.93 13.9M
2023-11-07 11.72 11.91 11.66 11.83 14.4M
2023-11-06 11.69 11.79 11.62 11.72 14.4M
2023-11-03 11.39 11.72 11.35 11.61 11.6M
2023-11-02 11.50 11.59 11.31 11.31 11.8M
2023-11-01 11.53 11.70 11.50 11.51 10.1M
2023-10-31 11.86 11.92 11.51 11.53 12.2M
2023-10-30 11.50 11.92 11.44 11.85 18.3M
2023-10-27 11.22 11.80 11.17 11.51 19.5M
2023-10-26 11.01 11.23 10.91 11.21 12.8M
2023-10-25 10.86 11.21 10.83 10.97 11.0M
2023-10-24 10.79 10.96 10.70 10.77 8.4M
2023-10-23 11.12 11.13 10.66 10.71 10.9M
2023-10-20 11.38 11.53 11.08 11.13 10.3M
2023-10-19 11.55 11.78 11.40 11.40 9.6M
2023-10-18 11.69 11.71 11.43 11.63 9.3M
2023-10-17 11.74 11.84 11.58 11.74 7.1M
2023-10-16 11.88 11.98 11.62 11.74 12.7M
2023-10-13 12.12 12.18 11.89 11.94 9.9M
2023-10-12 12.32 12.36 12.12 12.18 12.2M
2023-10-11 12.13 12.47 11.98 12.32 22.2M
2023-10-10 12.01 12.52 11.92 12.30 20.9M
2023-10-09 11.93 12.08 11.88 12.03 9.9M
2023-09-28 11.84 11.99 11.81 11.94 6.3M
2023-09-27 11.88 11.95 11.80 11.80 7.3M
2023-09-26 11.82 12.13 11.79 11.90 9.2M
2023-09-25 12.02 12.02 11.75 11.82 10.2M
2023-09-22 11.70 12.03 11.65 12.02 9.6M
2023-09-21 11.73 11.85 11.63 11.71 6.0M
2023-09-20 11.80 11.94 11.68 11.71 7.0M
2023-09-19 12.11 12.11 11.74 11.80 8.9M
2023-09-18 11.96 12.26 11.91 12.13 8.6M
2023-09-15 12.11 12.16 11.95 12.03 7.8M
2023-09-14 12.27 12.34 11.97 12.10 10.3M
2023-09-13 12.80 12.84 12.20 12.29 13.5M
2023-09-12 13.00 13.05 12.73 12.85 10.2M
2023-09-11 12.52 12.93 12.43 12.82 13.0M
2023-09-08 12.37 12.59 12.31 12.43 5.6M
2023-09-07 12.55 12.68 12.43 12.46 7.0M
2023-09-06 12.50 12.72 12.34 12.65 9.1M
2023-09-05 12.62 12.70 12.48 12.51 7.3M
2023-09-04 12.55 12.65 12.44 12.64 8.1M
2023-09-01 12.71 12.82 12.44 12.48 8.0M
2023-08-31 12.72 12.87 12.65 12.73 7.8M
2023-08-30 12.51 12.95 12.49 12.81 13.8M
2023-08-29 11.85 12.60 11.85 12.51 16.6M
2023-08-28 12.33 12.42 11.87 11.90 12.5M
2023-08-25 12.01 12.06 11.67 11.76 11.9M
2023-08-24 12.29 12.33 12.09 12.10 11.3M
2023-08-23 12.52 12.69 12.13 12.18 17.9M
2023-08-22 12.37 12.65 12.21 12.61 12.0M
2023-08-21 12.21 12.64 12.20 12.28 9.0M
2023-08-18 12.59 12.79 12.25 12.27 8.5M
2023-08-17 12.29 12.74 12.20 12.66 11.2M
2023-08-16 12.57 12.67 12.29 12.34 10.6M
2023-08-15 12.84 12.93 12.53 12.63 7.8M
2023-08-14 12.56 12.85 12.46 12.85 8.7M
2023-08-11 12.84 13.05 12.62 12.65 10.6M
2023-08-10 12.89 13.03 12.76 12.86 11.2M
2023-08-09 13.13 13.28 12.84 12.90 10.0M
2023-08-08 13.28 13.34 13.11 13.16 8.7M
2023-08-07 13.30 13.36 13.16 13.23 10.5M
2023-08-04 12.85 13.34 12.85 13.30 24.4M
2023-08-03 12.87 13.05 12.76 12.81 10.0M
2023-08-02 12.75 13.02 12.72 12.91 10.7M
2023-08-01 13.01 13.08 12.78 12.83 13.8M
2023-07-31 12.87 13.18 12.80 13.05 10.9M
2023-07-28 12.75 12.99 12.55 12.92 9.9M
2023-07-27 13.21 13.26 12.75 12.80 10.3M
2023-07-26 13.15 13.21 12.85 12.92 10.6M
2023-07-25 13.16 13.32 12.98 13.23 11.8M
2023-07-24 12.78 13.33 12.72 12.95 13.2M
2023-07-21 12.89 12.93 12.70 12.71 9.8M
2023-07-20 13.27 13.33 12.90 12.93 15.0M
2023-07-19 13.31 13.48 13.21 13.31 13.2M
2023-07-18 14.08 14.10 13.22 13.28 30.4M
2023-07-17 13.70 14.35 13.62 13.98 38.1M
2023-07-14 13.43 13.76 13.33 13.48 15.1M
2023-07-13 13.44 13.61 13.02 13.45 23.5M
2023-07-12 13.86 14.14 13.43 13.43 27.7M
2023-07-11 14.02 14.05 13.55 13.86 31.1M
2023-07-10 13.78 14.48 13.45 14.05 37.4M
2023-07-07 13.90 13.94 13.18 13.54 18.3M
2023-07-06 14.21 14.55 13.91 13.97 20.8M
2023-07-05 14.31 14.59 14.01 14.03 30.8M
2023-07-04 13.31 14.45 13.19 14.28 31.6M
2023-07-03 13.64 13.79 13.13 13.33 12.8M
2023-06-30 13.16 13.86 13.05 13.64 15.8M
2023-06-29 12.85 13.30 12.84 13.22 14.6M
2023-06-28 13.30 13.40 12.66 12.94 20.4M
2023-06-27 13.10 13.49 12.94 13.30 17.9M
2023-06-26 13.85 13.91 12.97 13.02 28.7M
2023-06-21 14.18 14.26 13.85 13.95 15.1M
2023-06-20 14.21 14.37 14.10 14.26 13.3M
2023-06-19 14.08 14.50 14.06 14.30 23.1M
2023-06-16 13.83 14.20 13.67 14.06 18.7M
2023-06-15 14.14 14.26 13.77 13.86 17.8M
2023-06-14 14.21 14.30 14.02 14.17 15.0M
2023-06-13 13.89 14.41 13.70 14.25 26.6M
2023-06-12 13.68 14.36 13.65 14.06 32.4M
2023-06-09 13.43 13.87 13.30 13.68 18.8M
2023-06-08 13.65 13.75 13.18 13.41 14.4M
2023-06-07 13.32 13.92 13.30 13.69 18.0M
2023-06-06 13.80 13.86 13.26 13.36 19.7M
2023-06-05 13.46 13.85 13.45 13.80 20.7M
2023-06-02 13.56 13.62 13.38 13.45 17.3M
2023-06-01 13.23 13.85 13.17 13.56 24.1M
2023-05-31 13.10 13.43 13.01 13.39 26.9M
2023-05-30 12.44 13.18 12.29 13.14 36.3M
2023-05-29 12.50 12.75 12.26 12.54 32.1M
2023-05-26 11.75 12.36 11.67 12.31 22.3M
2023-05-25 11.88 11.97 11.49 11.68 20.1M
2023-05-24 11.76 11.98 11.73 11.85 14.1M
2023-05-23 12.13 12.16 11.90 11.90 9.5M
2023-05-22 12.13 12.25 11.87 12.12 14.4M
2023-05-19 12.29 12.40 12.11 12.20 14.1M
2023-05-18 11.79 12.35 11.79 12.32 26.6M
2023-05-17 11.74 11.97 11.66 11.74 16.0M
2023-05-16 12.29 12.33 11.64 11.69 38.8M
2023-05-15 12.80 12.81 11.99 12.35 26.3M
2023-05-12 12.98 13.02 12.40 12.72 37.3M
2023-05-11 13.59 13.96 12.90 12.96 41.3M
2023-05-10 13.66 13.93 13.25 13.47 38.5M
2023-05-09 14.20 14.57 13.70 13.84 41.1M
2023-05-08 14.46 14.69 14.21 14.36 27.3M
2023-05-05 13.82 14.82 13.70 14.43 41.1M
2023-05-04 14.30 14.63 13.57 13.81 38.9M
2023-04-28 13.48 14.65 13.26 14.54 41.0M
2023-04-27 13.11 13.59 13.02 13.48 31.4M
2023-04-26 13.54 13.95 12.60 13.21 68.6M
2023-04-25 14.88 14.98 13.80 13.82 60.6M
2023-04-24 15.01 15.50 14.66 14.94 38.5M
2023-04-21 15.44 16.18 14.98 15.00 68.9M
2023-04-20 14.65 15.47 14.22 15.35 57.9M
2023-04-19 14.50 15.08 14.35 15.00 39.1M
2023-04-18 14.22 14.68 13.93 14.58 30.6M
2023-04-17 15.01 15.10 14.09 14.39 44.1M
2023-04-14 14.61 15.56 14.43 15.01 68.1M
2023-04-13 14.52 15.16 14.13 14.62 70.2M
2023-04-12 13.64 15.00 13.59 14.80 60.1M
2023-04-11 14.29 14.40 13.50 13.67 59.1M
2023-04-10 16.05 16.07 14.23 14.42 69.1M
2023-04-07 14.00 14.77 13.71 14.65 43.0M
2023-04-06 13.60 14.29 13.50 14.00 24.6M
2023-04-04 13.83 14.53 13.73 14.08 50.8M
2023-04-03 13.37 13.79 13.12 13.71 36.5M
2023-03-31 13.12 13.55 12.92 13.45 26.8M
2023-03-30 13.70 13.90 13.01 13.11 41.9M
2023-03-29 14.10 14.63 13.53 13.95 45.9M
2023-03-28 14.28 14.28 13.59 13.67 58.6M
2023-03-27 13.57 15.02 13.31 14.62 84.0M
2023-03-24 13.43 13.87 13.37 13.65 46.1M
2023-03-23 12.96 13.79 12.82 13.47 57.2M
2023-03-22 12.44 13.00 12.24 13.00 40.4M
2023-03-21 12.28 12.88 12.22 12.38 38.0M
2023-03-20 12.40 12.55 12.05 12.07 22.5M
2023-03-17 12.20 12.47 12.13 12.33 26.9M
2023-03-16 12.22 12.27 11.91 12.11 22.1M
2023-03-15 12.10 12.42 12.08 12.34 38.6M
2023-03-14 12.07 12.38 11.87 12.23 57.3M
2023-03-13 10.88 12.06 10.78 12.06 47.0M
2023-03-10 10.90 11.10 10.84 10.96 9.4M
2023-03-09 11.02 11.10 10.85 10.98 9.6M
2023-03-08 10.87 11.10 10.77 11.03 11.9M
2023-03-07 11.25 11.28 10.76 10.78 19.7M
2023-03-06 11.38 11.43 11.16 11.22 9.8M
2023-03-03 11.49 11.52 11.18 11.35 13.3M
2023-03-02 11.65 11.66 11.50 11.53 13.1M
2023-03-01 11.28 11.73 11.20 11.67 24.3M
2023-02-28 11.30 11.47 11.02 11.20 15.8M
2023-02-27 11.09 11.29 11.02 11.09 11.0M
2023-02-24 11.15 11.40 11.10 11.20 12.8M
2023-02-23 11.25 11.32 11.01 11.08 14.8M
2023-02-22 11.40 11.45 11.05 11.28 17.7M
2023-02-21 11.34 11.63 11.28 11.47 17.8M
2023-02-20 11.14 11.44 11.04 11.38 18.0M
2023-02-17 11.75 11.80 11.04 11.11 33.5M
2023-02-16 11.50 12.23 11.42 11.75 47.0M
2023-02-15 10.80 11.58 10.72 11.50 40.6M
2023-02-14 10.75 10.82 10.64 10.78 12.0M
2023-02-13 10.63 10.73 10.54 10.63 10.5M
2023-02-10 10.75 10.85 10.55 10.66 8.6M
2023-02-09 10.50 10.91 10.44 10.79 12.6M
2023-02-08 10.78 10.80 10.52 10.55 11.2M
2023-02-07 10.66 10.87 10.53 10.80 15.7M
2023-02-06 10.81 10.97 10.62 10.74 17.7M
2023-02-03 10.58 10.69 10.42 10.68 11.6M
2023-02-02 10.55 10.90 10.47 10.54 20.2M
2023-02-01 10.10 10.57 10.06 10.53 18.3M
2023-01-31 9.93 10.22 9.90 10.10 13.1M
2023-01-30 10.20 10.33 10.16 10.16 13.0M
2023-01-20 10.11 10.15 10.01 10.09 9.0M
2023-01-19 9.95 10.13 9.93 10.11 8.8M
2023-01-18 9.91 10.02 9.82 9.96 6.7M
2023-01-17 9.91 9.98 9.85 9.92 5.2M
2023-01-16 9.77 10.08 9.75 9.91 10.9M
2023-01-13 9.73 9.79 9.68 9.79 6.2M
2023-01-12 9.69 9.88 9.55 9.74 9.8M
2023-01-11 9.82 9.85 9.61 9.62 8.3M
2023-01-10 9.92 9.95 9.75 9.78 11.4M
2023-01-09 10.05 10.24 9.90 9.93 15.9M
2023-01-06 9.95 10.07 9.84 9.92 14.5M
2023-01-05 9.76 10.05 9.71 9.97 23.0M
2023-01-04 9.36 9.80 9.35 9.70 20.7M
2023-01-03 8.94 9.38 8.92 9.35 13.4M