Zhejiang Netsun Co Ltd (002095)

002095
🏛️ 中国 →
19.44
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 16.62 16.87 16.42 16.48 4.2M
2021-12-30 16.41 16.91 16.38 16.65 3.7M
2021-12-29 16.68 16.77 16.36 16.41 4.1M
2021-12-28 16.98 17.09 16.69 16.73 3.6M
2021-12-27 16.63 16.99 16.37 16.96 4.5M
2021-12-24 17.15 17.15 16.62 16.71 3.9M
2021-12-23 17.17 17.37 16.82 16.95 5.0M
2021-12-22 17.80 17.80 17.16 17.34 6.5M
2021-12-21 16.96 17.99 16.70 17.78 9.6M
2021-12-20 16.73 17.28 16.62 16.85 6.3M
2021-12-17 17.32 17.47 16.73 16.76 7.8M
2021-12-16 17.51 17.82 17.26 17.33 8.2M
2021-12-15 18.09 18.32 17.60 17.62 8.1M
2021-12-14 17.91 18.19 17.71 17.97 8.1M
2021-12-13 17.54 18.60 17.37 17.81 10.9M
2021-12-10 17.20 17.89 16.98 17.60 10.9M
2021-12-09 17.19 17.58 16.98 17.10 6.4M
2021-12-08 17.20 17.42 16.97 17.26 5.7M
2021-12-07 17.66 17.72 16.82 17.28 8.4M
2021-12-06 18.18 18.46 17.21 17.26 10.1M
2021-12-03 18.49 19.15 18.13 18.17 8.9M
2021-12-02 18.80 19.20 18.22 18.27 9.4M
2021-12-01 19.07 19.35 18.50 18.90 11.4M
2021-11-30 19.80 20.42 18.96 18.96 12.8M
2021-11-29 20.00 20.62 19.62 20.00 10.3M
2021-11-26 19.92 21.36 19.72 20.65 13.5M
2021-11-25 20.31 20.97 19.86 19.92 10.8M
2021-11-24 20.70 20.86 20.03 20.24 10.6M
2021-11-23 19.30 20.90 18.46 20.70 16.2M
2021-11-22 18.98 19.76 18.55 19.29 12.1M
2021-11-19 19.86 20.23 18.70 18.82 16.3M
2021-11-18 18.46 20.29 18.30 19.88 20.2M
2021-11-17 17.00 18.90 16.90 18.46 21.3M
2021-11-16 16.83 17.69 16.58 17.18 13.6M
2021-11-15 17.50 17.74 16.40 16.81 20.6M
2021-11-12 14.86 16.16 14.79 16.16 14.5M
2021-11-11 15.00 15.50 14.35 14.69 12.1M
2021-11-10 13.60 14.30 13.41 14.29 9.9M
2021-11-09 13.34 13.71 13.18 13.50 5.7M
2021-11-08 13.41 14.20 13.21 13.33 9.2M
2021-11-05 12.33 13.44 12.19 13.44 8.1M
2021-11-04 12.29 12.30 12.11 12.22 0.6M
2021-11-03 12.15 12.25 12.13 12.20 0.6M
2021-11-02 12.43 12.52 11.99 12.13 1.5M
2021-11-01 12.30 12.52 12.28 12.43 0.8M
2021-10-29 12.19 12.60 11.95 12.36 1.2M
2021-10-28 12.67 12.67 11.94 12.09 2.1M
2021-10-27 12.68 13.12 12.63 12.70 1.4M
2021-10-26 12.65 12.75 12.51 12.61 0.6M
2021-10-25 12.59 12.68 12.50 12.64 0.5M
2021-10-22 12.66 12.81 12.58 12.59 0.7M
2021-10-21 12.78 12.84 12.61 12.65 0.8M
2021-10-20 12.88 12.95 12.76 12.78 0.6M
2021-10-19 12.91 12.92 12.78 12.85 0.6M
2021-10-18 12.82 12.96 12.65 12.93 0.5M
2021-10-15 12.95 13.04 12.85 12.92 0.9M
2021-10-14 12.83 13.00 12.66 12.95 0.9M
2021-10-13 12.68 12.93 12.65 12.83 0.7M
2021-10-12 12.98 13.05 12.75 12.85 0.8M
2021-10-11 12.93 13.04 12.83 12.98 1.1M
2021-10-08 12.75 12.90 12.62 12.87 0.9M
2021-09-30 12.42 12.66 12.41 12.62 0.6M
2021-09-29 12.50 12.61 12.34 12.41 1.3M
2021-09-28 12.63 12.68 12.48 12.61 0.9M
2021-09-27 12.97 13.06 12.50 12.63 2.1M
2021-09-24 13.31 13.40 12.98 12.98 1.7M
2021-09-23 13.20 13.36 13.20 13.35 1.1M
2021-09-22 13.11 13.34 13.11 13.22 0.8M
2021-09-17 13.28 13.47 13.18 13.34 1.3M
2021-09-16 13.29 13.73 13.29 13.38 1.5M
2021-09-15 13.59 13.60 13.09 13.36 1.7M
2021-09-14 13.84 14.08 13.50 13.63 2.2M
2021-09-13 13.51 13.85 13.41 13.85 2.1M
2021-09-10 13.78 13.93 13.59 13.60 2.2M
2021-09-09 13.73 13.95 13.58 13.75 2.6M
2021-09-08 13.55 14.35 13.40 13.88 5.6M
2021-09-07 13.16 13.36 13.08 13.36 2.5M
2021-09-06 12.97 13.20 12.92 13.13 1.7M
2021-09-03 13.04 13.25 12.89 13.07 1.9M
2021-09-02 13.10 13.12 12.85 12.93 1.8M
2021-09-01 12.78 13.21 12.56 13.15 3.4M
2021-08-31 12.76 12.85 12.54 12.64 1.4M
2021-08-30 12.74 12.90 12.63 12.81 1.1M
2021-08-27 12.90 12.90 12.71 12.75 0.9M
2021-08-26 12.83 12.95 12.73 12.78 1.1M
2021-08-25 13.02 13.10 12.82 12.83 2.1M
2021-08-24 12.68 12.76 12.63 12.66 0.9M
2021-08-23 12.42 12.73 12.40 12.70 1.1M
2021-08-20 12.57 12.59 12.33 12.43 1.2M
2021-08-19 12.62 12.80 12.60 12.60 0.8M
2021-08-18 12.53 12.80 12.39 12.73 1.5M
2021-08-17 12.86 12.98 12.38 12.43 1.7M
2021-08-16 12.82 12.96 12.72 12.86 0.8M
2021-08-13 12.99 12.99 12.61 12.77 1.4M
2021-08-12 13.11 13.16 12.91 12.93 1.0M
2021-08-11 13.08 13.28 13.04 13.07 1.1M
2021-08-10 13.00 13.43 12.95 13.17 1.4M
2021-08-09 12.90 13.04 12.80 13.00 0.7M
2021-08-06 13.00 13.07 12.82 12.90 0.7M
2021-08-05 12.90 13.19 12.85 13.10 1.5M
2021-08-04 12.92 12.98 12.83 12.90 0.9M
2021-08-03 12.96 13.10 12.86 12.94 1.2M
2021-08-02 12.80 13.06 12.73 13.03 1.1M
2021-07-30 12.78 12.85 12.58 12.80 0.8M
2021-07-29 12.70 12.92 12.70 12.77 0.8M
2021-07-28 12.96 13.14 12.53 12.66 1.3M
2021-07-27 13.22 13.32 12.91 12.95 1.1M
2021-07-26 13.28 13.40 12.69 13.08 1.2M
2021-07-23 13.57 13.68 13.24 13.28 1.6M
2021-07-22 13.75 13.75 13.50 13.62 1.0M
2021-07-21 13.67 13.99 13.67 13.75 0.9M
2021-07-20 13.66 13.77 13.52 13.64 0.9M
2021-07-19 13.96 13.96 13.70 13.77 1.6M
2021-07-16 14.13 14.18 13.91 14.03 1.5M
2021-07-15 13.73 14.44 13.70 14.16 2.7M
2021-07-14 13.92 14.18 13.72 13.72 1.0M
2021-07-13 13.80 14.18 13.73 13.92 1.7M
2021-07-12 13.51 13.93 13.50 13.79 1.5M
2021-07-09 13.39 13.53 13.33 13.45 0.9M
2021-07-08 13.76 13.76 13.32 13.39 1.4M
2021-07-07 13.65 13.82 13.53 13.69 0.9M
2021-07-06 13.62 13.69 13.51 13.67 0.8M
2021-07-05 13.37 13.67 13.37 13.62 1.1M
2021-07-02 13.33 13.49 13.21 13.37 1.1M
2021-07-01 13.92 14.01 13.37 13.38 2.7M
2021-06-30 13.85 13.98 13.85 13.86 1.4M
2021-06-29 14.30 14.32 13.78 13.79 2.5M
2021-06-28 14.20 14.32 14.11 14.31 1.2M
2021-06-25 14.31 14.40 14.06 14.23 1.8M
2021-06-24 14.45 14.45 14.26 14.31 1.5M
2021-06-23 14.65 14.69 14.42 14.45 1.8M
2021-06-22 14.73 14.83 14.54 14.62 1.8M
2021-06-21 14.25 14.80 14.22 14.73 2.3M
2021-06-18 14.64 14.64 14.25 14.40 2.3M
2021-06-17 14.50 14.67 14.31 14.62 2.6M
2021-06-16 14.84 15.09 14.53 14.53 3.8M
2021-06-15 14.66 15.17 14.36 15.00 5.3M
2021-06-11 15.37 15.63 14.67 14.73 7.5M
2021-06-10 14.14 14.63 14.09 14.53 3.0M
2021-06-09 14.36 14.39 14.07 14.15 1.4M
2021-06-08 14.21 14.33 14.15 14.29 1.2M
2021-06-07 14.07 14.27 14.03 14.27 1.4M
2021-06-04 14.08 14.22 14.01 14.08 1.4M
2021-06-03 14.12 14.31 14.00 14.16 2.2M
2021-06-02 14.45 14.50 14.11 14.17 2.0M
2021-06-01 14.25 14.43 14.21 14.40 1.8M
2021-05-31 14.44 14.45 14.17 14.25 2.2M
2021-05-28 14.69 14.78 14.30 14.37 2.9M
2021-05-27 14.49 14.85 14.46 14.78 2.8M
2021-05-26 14.39 14.87 14.30 14.54 2.2M
2021-05-25 14.47 14.47 14.26 14.39 1.7M
2021-05-24 14.35 14.64 14.17 14.47 2.4M
2021-05-21 14.70 15.09 14.39 14.43 3.5M
2021-05-20 14.41 14.78 14.41 14.70 3.0M
2021-05-19 14.37 14.66 14.18 14.64 3.4M
2021-05-18 14.06 14.38 13.87 14.38 2.6M
2021-05-17 14.27 14.33 14.06 14.08 2.4M
2021-05-14 14.09 14.43 13.98 14.38 2.6M
2021-05-13 14.32 14.55 14.02 14.15 2.5M
2021-05-12 14.10 14.52 13.80 14.49 2.9M
2021-05-11 14.47 14.90 14.14 14.28 3.9M
2021-05-10 14.28 14.49 14.03 14.48 3.8M
2021-05-07 13.98 14.00 13.72 13.99 2.1M
2021-05-06 13.65 13.90 13.61 13.85 1.8M
2021-04-30 14.06 14.20 13.55 13.65 3.8M
2021-04-29 13.80 14.50 13.79 14.22 4.0M
2021-04-28 13.66 13.87 13.61 13.65 2.1M
2021-04-27 14.20 14.20 13.66 13.76 2.9M
2021-04-26 14.50 14.67 14.16 14.17 3.4M
2021-04-23 14.89 14.98 14.27 14.52 4.6M
2021-04-22 15.35 15.35 14.88 14.90 4.7M
2021-04-21 14.97 15.49 14.87 15.40 6.2M
2021-04-20 15.02 15.44 14.90 14.97 6.4M
2021-04-19 14.62 16.00 14.47 15.47 10.7M
2021-04-16 14.39 14.96 14.39 14.77 6.9M
2021-04-15 15.34 15.38 14.40 14.56 9.9M
2021-04-14 15.20 16.27 14.80 15.34 15.7M
2021-04-13 15.18 15.73 14.78 15.73 11.8M
2021-04-12 13.06 14.30 13.01 14.30 3.2M
2021-04-09 13.10 13.10 12.90 13.00 1.0M
2021-04-08 13.22 13.24 13.08 13.09 1.4M
2021-04-07 13.21 13.27 13.11 13.22 0.9M
2021-04-06 13.16 13.31 13.11 13.21 1.1M
2021-04-02 13.36 13.36 13.16 13.18 0.8M
2021-04-01 13.31 13.40 13.10 13.23 1.1M
2021-03-31 13.01 13.34 12.78 13.29 1.5M
2021-03-30 13.38 13.38 12.97 13.16 1.9M
2021-03-29 13.48 13.57 13.24 13.38 1.6M
2021-03-26 13.53 13.53 13.31 13.51 2.5M
2021-03-25 13.30 13.83 13.23 13.59 3.3M
2021-03-24 13.39 13.62 13.15 13.28 2.5M
2021-03-23 12.95 13.65 12.84 13.54 4.3M
2021-03-22 13.02 13.26 12.82 13.00 2.2M
2021-03-19 12.57 12.79 12.40 12.70 0.9M
2021-03-18 12.99 12.99 12.62 12.65 1.1M
2021-03-17 12.96 13.06 12.84 12.89 1.0M
2021-03-16 12.62 12.79 12.62 12.79 1.0M
2021-03-15 12.70 12.78 12.46 12.62 0.8M
2021-03-12 12.78 12.84 12.55 12.63 1.0M
2021-03-11 12.65 12.88 12.53 12.83 1.3M
2021-03-10 13.10 13.24 12.52 12.61 2.0M
2021-03-09 13.31 13.48 12.81 13.10 1.9M
2021-03-08 13.41 13.69 13.30 13.32 2.0M
2021-03-05 13.10 13.43 13.08 13.40 1.6M
2021-03-04 13.36 13.37 13.10 13.17 1.4M
2021-03-03 13.35 13.35 13.08 13.28 1.5M
2021-03-02 13.44 13.55 13.11 13.19 1.6M
2021-03-01 13.08 13.55 13.04 13.44 1.9M
2021-02-26 13.01 13.59 12.96 13.11 2.4M
2021-02-25 13.35 13.60 13.10 13.13 1.9M
2021-02-24 13.38 13.61 13.18 13.42 2.3M
2021-02-23 13.70 13.84 13.10 13.17 3.0M
2021-02-22 13.45 14.10 13.45 13.77 4.0M
2021-02-19 12.56 13.40 12.56 13.37 3.3M
2021-02-18 12.20 12.66 12.20 12.56 2.0M
2021-02-10 11.98 12.17 11.87 12.13 1.3M
2021-02-09 11.76 12.09 11.72 11.96 1.5M
2021-02-08 11.92 12.14 11.70 11.76 1.1M
2021-02-05 11.90 12.21 11.83 11.92 1.2M
2021-02-04 12.47 12.47 11.58 11.88 2.0M
2021-02-03 12.80 12.82 12.30 12.30 1.6M
2021-02-02 12.84 12.85 12.46 12.58 1.5M
2021-02-01 12.65 13.15 12.65 12.84 1.3M
2021-01-29 13.23 13.39 12.60 12.70 2.2M
2021-01-28 13.08 13.55 13.00 13.17 2.0M
2021-01-27 13.01 13.24 12.83 13.16 1.3M
2021-01-26 12.84 13.42 12.84 12.98 2.0M
2021-01-25 13.22 13.42 12.78 12.82 2.1M
2021-01-22 13.76 13.76 13.28 13.33 1.9M
2021-01-21 13.72 14.09 13.51 13.85 2.4M
2021-01-20 13.88 13.90 13.56 13.64 1.5M
2021-01-19 13.80 13.97 13.63 13.88 1.7M
2021-01-18 14.26 14.26 13.76 13.82 2.0M
2021-01-15 14.00 14.22 13.80 13.93 2.8M
2021-01-14 13.09 14.28 13.09 14.06 4.7M
2021-01-13 13.07 13.39 12.98 13.08 1.7M
2021-01-12 13.00 13.50 12.30 13.27 1.7M
2021-01-11 13.22 13.71 13.05 13.26 2.7M
2021-01-08 12.98 13.45 12.28 13.23 3.7M
2021-01-07 13.80 13.89 12.80 13.09 4.0M
2021-01-06 14.20 14.27 13.74 13.81 2.7M
2021-01-05 14.44 14.55 14.09 14.27 2.0M
2021-01-04 14.63 14.75 14.33 14.45 1.9M