Nsfocus Information Technology Co Ltd (300369)

300369
🏛️ 중국 →
7.48
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 9.28 9.43 9.21 9.43 9.1M
2023-12-28 8.99 9.32 8.86 9.26 12.2M
2023-12-27 8.82 9.03 8.80 9.00 9.8M
2023-12-26 9.19 9.19 8.77 8.79 15.8M
2023-12-25 9.28 9.38 9.12 9.19 11.1M
2023-12-22 9.50 9.53 9.18 9.28 13.7M
2023-12-21 9.45 9.64 9.30 9.50 11.8M
2023-12-20 9.80 9.86 9.42 9.46 11.7M
2023-12-19 9.70 9.90 9.61 9.79 9.7M
2023-12-18 9.90 10.01 9.64 9.71 15.5M
2023-12-15 10.05 10.10 9.90 9.95 10.8M
2023-12-14 10.08 10.22 10.01 10.02 11.6M
2023-12-13 10.15 10.24 10.00 10.06 11.9M
2023-12-12 10.23 10.26 10.14 10.18 13.3M
2023-12-11 10.10 10.21 9.86 10.18 18.3M
2023-12-08 10.01 10.25 9.96 10.14 20.6M
2023-12-07 9.80 10.13 9.74 10.05 22.4M
2023-12-06 9.70 9.95 9.53 9.78 12.8M
2023-12-05 10.08 10.08 9.68 9.69 14.1M
2023-12-04 10.04 10.23 10.01 10.08 13.5M
2023-12-01 9.65 10.08 9.62 10.02 16.3M
2023-11-30 9.77 9.82 9.54 9.66 14.4M
2023-11-29 9.86 9.94 9.76 9.80 10.9M
2023-11-28 9.87 9.99 9.71 9.88 12.0M
2023-11-27 9.89 10.05 9.82 9.89 11.4M
2023-11-24 10.08 10.20 9.82 9.89 14.9M
2023-11-23 10.02 10.22 9.79 10.17 17.5M
2023-11-22 10.21 10.31 9.99 10.00 16.3M
2023-11-21 10.36 10.37 10.16 10.20 15.8M
2023-11-20 10.16 10.38 10.16 10.31 18.6M
2023-11-17 10.19 10.23 10.08 10.14 13.9M
2023-11-16 10.19 10.33 10.12 10.17 14.8M
2023-11-15 10.43 10.44 10.16 10.24 23.9M
2023-11-14 10.15 10.34 10.11 10.29 26.0M
2023-11-13 9.81 10.20 9.81 10.14 33.8M
2023-11-10 9.97 10.17 9.83 9.86 45.5M
2023-11-09 9.77 10.80 9.67 10.27 59.1M
2023-11-08 9.72 9.94 9.63 9.78 14.7M
2023-11-07 9.65 9.70 9.53 9.68 11.3M
2023-11-06 9.44 9.63 9.38 9.59 13.8M
2023-11-03 9.11 9.42 9.11 9.32 12.1M
2023-11-02 9.20 9.30 9.07 9.08 10.7M
2023-11-01 9.19 9.28 9.10 9.18 13.2M
2023-10-31 9.29 9.44 9.08 9.15 13.0M
2023-10-30 8.88 9.34 8.84 9.31 18.8M
2023-10-27 9.25 9.25 8.89 9.02 17.9M
2023-10-26 9.10 9.24 9.01 9.21 14.1M
2023-10-25 8.91 9.28 8.85 9.10 16.7M
2023-10-24 8.99 9.09 8.77 8.90 12.2M
2023-10-23 9.11 9.11 8.79 8.90 12.6M
2023-10-20 9.44 9.51 9.10 9.11 16.3M
2023-10-19 9.42 9.70 9.41 9.46 12.8M
2023-10-18 9.79 9.79 9.31 9.56 22.0M
2023-10-17 9.81 9.88 9.66 9.80 10.4M
2023-10-16 9.90 9.94 9.64 9.76 14.7M
2023-10-13 9.98 10.06 9.83 9.88 13.8M
2023-10-12 10.08 10.11 9.94 10.00 12.0M
2023-10-11 9.98 10.19 9.85 10.03 18.0M
2023-10-10 9.87 10.02 9.87 9.96 16.0M
2023-10-09 9.95 9.95 9.73 9.88 9.5M
2023-09-28 9.87 9.95 9.81 9.88 10.0M
2023-09-27 9.81 9.92 9.75 9.83 9.3M
2023-09-26 9.78 9.95 9.70 9.83 11.6M
2023-09-25 9.95 9.99 9.67 9.76 17.6M
2023-09-22 9.66 9.91 9.55 9.91 16.0M
2023-09-21 9.65 9.78 9.58 9.67 11.2M
2023-09-20 9.64 9.75 9.53 9.68 13.5M
2023-09-19 9.79 9.82 9.56 9.62 16.0M
2023-09-18 9.77 9.88 9.72 9.80 10.6M
2023-09-15 10.00 10.05 9.76 9.82 14.5M
2023-09-14 10.09 10.11 9.89 10.00 13.7M
2023-09-13 10.35 10.37 9.93 10.07 17.6M
2023-09-12 10.25 10.43 10.22 10.34 15.1M
2023-09-11 10.18 10.38 10.05 10.30 18.6M
2023-09-08 10.11 10.32 9.91 10.23 18.0M
2023-09-07 10.16 10.30 10.06 10.11 13.6M
2023-09-06 10.05 10.18 9.86 10.14 15.8M
2023-09-05 10.16 10.26 9.98 10.04 16.5M
2023-09-04 10.08 10.18 9.81 10.17 22.6M
2023-09-01 10.59 10.62 9.84 10.04 36.5M
2023-08-31 10.94 10.97 10.40 10.60 35.4M
2023-08-30 10.84 11.20 10.84 11.14 15.8M
2023-08-29 10.46 10.90 10.36 10.84 16.4M
2023-08-28 11.90 11.90 10.44 10.51 22.0M
2023-08-25 11.02 11.12 10.43 10.55 21.2M
2023-08-24 11.24 11.35 11.06 11.12 11.2M
2023-08-23 11.41 11.55 11.17 11.25 12.4M
2023-08-22 11.09 11.43 11.06 11.40 13.5M
2023-08-21 11.00 11.33 10.98 11.08 10.2M
2023-08-18 11.33 11.43 11.04 11.07 12.1M
2023-08-17 11.89 11.89 10.85 11.34 30.6M
2023-08-16 12.50 12.50 11.90 11.90 13.5M
2023-08-15 12.58 12.58 12.18 12.49 12.1M
2023-08-14 12.17 12.52 12.05 12.46 11.8M
2023-08-11 12.57 12.59 12.18 12.20 10.9M
2023-08-10 12.62 12.72 12.41 12.52 10.5M
2023-08-09 12.65 12.82 12.44 12.62 14.7M
2023-08-08 12.75 12.80 12.50 12.55 14.4M
2023-08-07 12.60 12.76 12.50 12.70 15.7M
2023-08-04 12.16 12.54 12.08 12.49 20.1M
2023-08-03 12.23 12.33 12.08 12.09 8.9M
2023-08-02 12.10 12.39 12.10 12.24 9.6M
2023-08-01 12.15 12.31 11.93 12.24 14.1M
2023-07-31 12.28 12.32 12.04 12.07 17.1M
2023-07-28 12.70 12.76 12.12 12.25 26.5M
2023-07-27 12.92 13.03 12.48 12.68 17.6M
2023-07-26 12.98 13.15 12.69 12.94 20.4M
2023-07-25 12.90 12.95 12.58 12.90 16.9M
2023-07-24 12.79 12.96 12.53 12.68 13.5M
2023-07-21 12.52 12.77 12.42 12.67 13.1M
2023-07-20 12.62 12.75 12.35 12.60 16.6M
2023-07-19 12.86 12.95 12.60 12.66 17.5M
2023-07-18 13.17 13.35 12.78 12.80 30.1M
2023-07-17 13.56 14.30 13.20 13.31 47.9M
2023-07-14 12.45 13.16 12.37 12.90 34.6M
2023-07-13 11.92 12.30 11.86 12.27 14.3M
2023-07-12 12.29 12.29 11.82 11.89 16.5M
2023-07-11 12.21 12.37 12.14 12.28 11.1M
2023-07-10 12.37 12.55 12.12 12.20 13.9M
2023-07-07 12.82 12.88 12.20 12.37 20.1M
2023-07-06 12.80 13.27 12.69 12.86 21.2M
2023-07-05 12.99 13.10 12.56 12.65 16.6M
2023-07-04 12.59 13.11 12.47 12.99 27.7M
2023-07-03 12.39 12.65 12.01 12.65 26.5M
2023-06-30 12.35 12.45 12.15 12.37 15.8M
2023-06-29 12.49 12.56 12.15 12.35 19.0M
2023-06-28 12.85 12.93 11.88 12.40 30.2M
2023-06-27 12.93 13.12 12.71 12.94 20.5M
2023-06-26 13.90 14.06 12.82 12.93 35.5M
2023-06-21 14.49 14.68 14.05 14.08 35.8M
2023-06-20 14.11 14.83 13.98 14.68 48.6M
2023-06-19 13.80 14.39 13.79 14.21 44.1M
2023-06-16 13.30 13.97 13.19 13.80 33.3M
2023-06-15 13.86 14.03 13.44 13.49 27.5M
2023-06-14 13.93 14.04 13.61 13.75 32.2M
2023-06-13 13.48 14.15 13.31 14.13 48.0M
2023-06-12 13.70 14.12 13.50 13.65 44.9M
2023-06-09 14.24 15.10 13.82 13.95 84.4M
2023-06-08 13.50 14.42 13.22 14.24 65.4M
2023-06-07 13.10 13.82 12.97 13.64 49.7M
2023-06-06 13.32 13.96 13.03 13.28 53.9M
2023-06-05 13.32 13.57 13.24 13.41 33.9M
2023-06-02 13.68 13.80 13.10 13.29 48.3M
2023-06-01 13.50 13.98 13.28 13.66 79.6M
2023-05-31 12.08 13.99 12.08 13.99 96.6M
2023-05-30 11.45 11.66 11.20 11.66 22.1M
2023-05-29 11.37 11.65 11.30 11.52 24.0M
2023-05-26 11.17 11.44 11.08 11.36 21.4M
2023-05-25 11.17 11.40 10.93 11.16 20.4M
2023-05-24 11.09 11.52 10.94 11.28 25.9M
2023-05-23 11.80 11.83 11.22 11.27 32.2M
2023-05-22 11.40 11.69 11.16 11.48 26.5M
2023-05-19 11.38 11.44 11.12 11.36 16.7M
2023-05-18 11.08 11.49 11.01 11.42 23.0M
2023-05-17 10.95 11.24 10.61 11.08 30.3M
2023-05-16 12.00 12.30 11.27 11.33 48.0M
2023-05-15 11.47 11.50 11.07 11.41 15.2M
2023-05-12 11.50 11.61 11.30 11.37 18.2M
2023-05-11 11.80 11.95 11.50 11.55 17.5M
2023-05-10 11.89 12.14 11.70 11.81 18.5M
2023-05-09 12.20 12.43 11.87 11.90 22.1M
2023-05-08 12.00 12.32 11.78 12.25 27.7M
2023-05-05 12.40 12.45 11.85 12.19 29.3M
2023-05-04 12.77 12.81 11.96 12.19 31.1M
2023-04-28 12.16 12.80 12.16 12.69 30.1M
2023-04-27 12.85 13.27 12.54 12.60 23.1M
2023-04-26 13.75 13.86 12.60 12.86 33.7M
2023-04-25 14.05 14.25 13.47 13.76 27.7M
2023-04-24 14.33 14.78 14.05 14.19 30.0M
2023-04-21 15.92 16.16 14.47 14.56 42.3M
2023-04-20 14.99 15.67 14.93 15.54 32.7M
2023-04-19 15.40 15.89 14.90 14.99 38.6M
2023-04-18 15.36 15.92 15.17 15.52 25.8M
2023-04-17 16.48 16.54 15.50 15.61 40.5M
2023-04-14 16.50 16.75 15.73 16.47 48.2M
2023-04-13 16.78 17.58 16.10 16.21 62.9M
2023-04-12 16.30 17.45 15.80 17.12 76.4M
2023-04-11 15.50 16.69 15.39 16.62 74.4M
2023-04-10 17.01 17.12 15.46 15.62 72.9M
2023-04-07 17.40 17.68 16.65 17.25 89.9M
2023-04-06 16.61 18.72 16.21 18.17 120.6M
2023-04-04 14.56 16.58 14.30 16.15 94.5M
2023-04-03 14.28 14.61 13.80 14.41 45.8M
2023-03-31 13.80 13.99 13.34 13.90 30.4M
2023-03-30 13.96 14.20 13.63 13.92 28.4M
2023-03-29 14.30 14.35 13.58 13.87 36.3M
2023-03-28 14.20 15.15 14.05 14.48 47.7M
2023-03-27 13.71 14.54 13.68 14.36 42.1M
2023-03-24 13.39 13.90 13.35 13.80 32.0M
2023-03-23 13.10 13.39 12.87 13.35 21.8M
2023-03-22 13.17 13.30 12.84 13.20 23.3M
2023-03-21 12.90 13.26 12.62 13.04 23.9M
2023-03-20 13.80 14.10 12.75 12.80 45.1M
2023-03-17 12.74 13.42 12.67 13.34 32.0M
2023-03-16 12.47 12.81 12.40 12.52 12.4M
2023-03-15 13.05 13.18 12.57 12.60 12.6M
2023-03-14 12.98 13.08 12.65 12.92 19.8M
2023-03-13 12.64 13.18 12.40 13.11 29.1M
2023-03-10 12.31 12.89 12.25 12.65 25.3M
2023-03-09 12.25 12.49 12.01 12.40 13.6M
2023-03-08 11.96 12.31 11.95 12.30 13.2M
2023-03-07 12.34 12.40 11.90 11.95 11.7M
2023-03-06 12.36 12.52 12.27 12.36 12.1M
2023-03-03 12.59 12.65 12.21 12.45 14.7M
2023-03-02 12.65 12.84 12.57 12.72 15.4M
2023-03-01 11.88 12.80 11.82 12.71 27.6M
2023-02-28 12.06 12.20 11.67 11.90 13.8M
2023-02-27 11.75 11.95 11.66 11.71 11.0M
2023-02-24 11.63 12.02 11.50 11.86 12.4M
2023-02-23 12.20 12.20 11.53 11.61 14.4M
2023-02-22 11.93 12.22 11.70 12.13 10.5M
2023-02-21 12.21 12.58 11.90 12.00 12.1M
2023-02-20 11.75 12.22 11.71 12.14 19.8M
2023-02-17 12.68 12.69 11.81 11.81 23.1M
2023-02-16 12.90 13.08 12.39 12.52 29.9M
2023-02-15 11.98 12.92 11.94 12.84 22.8M
2023-02-14 12.44 12.47 11.98 12.05 12.1M
2023-02-13 12.13 12.31 12.06 12.16 13.1M
2023-02-10 12.42 12.48 12.15 12.23 8.4M
2023-02-09 12.02 12.41 11.88 12.40 11.8M
2023-02-08 12.31 12.44 11.99 12.15 15.1M
2023-02-07 12.60 12.67 12.30 12.38 18.3M
2023-02-06 12.67 12.87 12.49 12.61 12.0M
2023-02-03 12.67 12.78 12.50 12.68 11.7M
2023-02-02 12.74 12.98 12.60 12.66 11.0M
2023-02-01 12.43 12.86 12.41 12.78 14.7M
2023-01-31 12.28 12.75 12.25 12.49 19.0M
2023-01-30 12.69 12.72 12.19 12.39 15.8M
2023-01-20 12.36 12.62 12.26 12.45 18.1M
2023-01-19 11.80 12.50 11.80 12.46 24.6M
2023-01-18 11.38 12.00 11.38 11.87 24.6M
2023-01-17 11.41 11.59 11.32 11.44 8.5M
2023-01-16 11.30 11.83 11.29 11.47 18.7M
2023-01-13 11.12 11.14 10.89 11.04 5.2M
2023-01-12 11.04 11.24 10.86 11.07 8.1M
2023-01-11 11.32 11.35 10.93 10.95 9.8M
2023-01-10 11.30 11.43 11.16 11.33 7.1M
2023-01-09 11.45 11.52 11.26 11.30 7.8M
2023-01-06 11.41 11.61 11.30 11.42 9.4M
2023-01-05 11.61 11.70 11.42 11.56 10.5M
2023-01-04 11.41 11.63 11.31 11.62 16.5M
2023-01-03 10.22 11.41 10.18 11.33 29.6M