Shanghai New Centurion Network Information Technology Co Ltd (605398)

605398
🏛️ 중국 →
30.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 31.56 31.60 30.74 30.78 4.7M
2025-09-25 31.81 32.45 31.64 31.74 5.5M
2025-09-24 31.10 32.00 30.71 31.98 5.5M
2025-09-23 32.20 32.25 30.48 31.50 6.5M
2025-09-22 31.96 32.20 31.48 31.78 5.1M
2025-09-19 32.58 32.82 31.59 31.96 7.6M
2025-09-18 32.86 33.65 32.44 32.61 11.0M
2025-09-17 34.22 34.35 33.11 33.18 13.7M
2025-09-16 34.20 35.23 34.06 34.77 15.9M
2025-09-15 38.77 38.77 35.46 35.46 25.9M
2025-09-12 39.40 39.40 38.36 39.40 18.4M
2025-09-11 35.82 35.82 35.82 35.82 3.8M
2025-09-10 32.56 32.56 32.56 32.56 3.6M
2025-09-09 29.98 29.98 29.51 29.60 1.5M
2025-09-08 29.70 30.11 29.64 29.98 2.2M
2025-09-05 28.86 30.35 28.80 30.12 3.5M
2025-09-04 29.06 29.55 28.60 28.90 2.9M
2025-09-03 29.90 30.10 29.03 29.06 2.7M
2025-09-02 30.85 31.12 29.56 29.95 4.1M
2025-09-01 30.78 31.25 30.78 31.02 2.7M
2025-08-29 31.15 31.28 30.60 30.78 2.9M
2025-08-28 31.58 31.76 30.10 31.18 7.7M
2025-08-27 33.66 33.98 32.01 32.01 8.3M
2025-08-26 32.85 33.44 32.55 32.87 4.6M
2025-08-25 33.20 33.35 32.83 32.97 5.0M
2025-08-22 33.01 33.35 32.85 33.17 4.4M
2025-08-21 33.65 33.80 32.68 32.82 4.4M
2025-08-20 33.47 33.75 32.83 33.40 6.2M
2025-08-19 32.86 33.76 32.50 33.44 9.7M
2025-08-18 32.22 32.87 32.15 32.67 5.9M
2025-08-15 31.19 32.23 31.16 32.14 4.3M
2025-08-14 32.74 32.79 31.47 31.55 6.1M
2025-08-13 32.82 32.82 32.21 32.73 6.1M
2025-08-12 33.30 33.30 32.34 32.50 7.3M
2025-08-11 32.00 33.68 31.75 33.30 10.3M
2025-08-08 36.16 36.83 33.28 33.32 20.1M
2025-08-07 31.56 34.72 31.56 34.72 13.9M
2025-08-06 31.75 31.75 31.30 31.56 4.3M
2025-08-05 31.45 31.80 31.04 31.80 7.4M
2025-08-04 31.10 32.28 30.90 32.27 11.8M
2025-08-01 30.28 31.27 29.35 30.80 7.2M
2025-07-31 29.50 30.82 29.49 29.98 6.7M
2025-07-30 30.03 30.05 29.29 29.41 2.9M
2025-07-29 30.08 30.08 29.50 29.99 2.7M
2025-07-28 30.61 31.00 29.83 30.12 3.1M
2025-07-25 29.79 30.50 29.74 30.31 5.4M
2025-07-24 29.52 29.86 29.40 29.79 2.4M
2025-07-23 29.61 29.84 29.20 29.62 3.4M
2025-07-22 30.55 30.66 29.60 29.66 5.5M
2025-07-21 30.00 30.69 29.95 30.51 3.9M
2025-07-18 31.30 31.35 30.81 30.99 4.0M
2025-07-17 30.40 32.18 30.12 31.13 7.7M
2025-07-16 29.98 30.98 29.98 30.56 4.9M
2025-07-15 31.20 31.59 29.60 30.23 9.8M
2025-07-14 32.65 33.00 32.05 32.22 4.2M
2025-07-11 32.44 33.09 31.97 32.90 5.5M
2025-07-10 33.10 33.10 32.16 32.40 4.9M
2025-07-09 33.88 33.88 32.89 33.10 6.1M
2025-07-08 33.00 33.90 32.28 33.43 6.2M
2025-07-07 33.82 34.12 32.78 32.84 7.2M
2025-07-04 33.45 34.70 33.26 33.82 8.7M
2025-07-03 33.67 35.02 33.30 33.89 11.0M
2025-07-02 34.60 34.60 33.26 33.73 7.5M
2025-07-01 35.90 35.90 34.15 34.72 15.6M
2025-06-30 32.81 35.93 32.52 35.93 16.7M
2025-06-27 32.50 32.96 32.07 32.66 10.9M
2025-06-26 32.98 33.68 32.47 32.47 13.8M
2025-06-25 32.73 34.50 32.60 33.32 22.2M
2025-06-24 29.24 31.85 28.78 31.85 10.2M
2025-06-23 27.96 29.25 27.81 28.95 6.1M
2025-06-20 30.58 30.59 28.05 28.39 9.5M
2025-06-19 31.73 32.09 30.10 30.25 12.3M
2025-06-18 30.93 33.66 30.40 32.48 19.3M
2025-06-17 30.52 31.83 30.13 30.60 17.6M
2025-06-16 26.99 29.90 26.91 29.90 6.3M
2025-06-13 28.07 28.21 27.17 27.18 2.8M
2025-06-12 27.90 28.57 27.77 28.21 2.0M
2025-06-11 28.20 28.33 27.81 28.05 1.9M
2025-06-10 29.30 29.34 27.68 28.06 3.4M
2025-06-09 28.81 29.22 28.77 29.10 2.3M
2025-06-06 28.50 29.29 28.30 28.83 3.3M
2025-06-05 27.85 28.59 27.70 28.50 3.2M
2025-06-04 28.11 28.18 27.76 27.85 1.7M
2025-06-03 27.42 28.11 27.40 27.78 1.8M
2025-05-30 28.20 28.37 27.34 27.49 2.4M
2025-05-29 27.42 28.38 27.42 28.37 2.8M
2025-05-28 28.12 28.90 27.60 27.62 3.0M
2025-05-27 28.95 28.95 27.88 28.05 2.5M
2025-05-26 28.38 28.81 28.27 28.76 2.5M
2025-05-23 29.14 29.35 28.37 28.38 3.3M
2025-05-22 29.29 29.65 28.90 29.24 2.8M
2025-05-21 29.96 30.10 29.29 29.35 4.5M
2025-05-20 30.00 31.15 29.97 30.35 6.7M
2025-05-19 29.52 29.97 28.93 29.97 3.3M
2025-05-16 29.11 29.61 28.46 29.41 3.1M
2025-05-15 30.00 30.57 29.11 29.11 4.4M
2025-05-14 30.28 31.28 29.95 30.09 4.9M
2025-05-13 30.71 31.20 30.20 30.27 4.7M
2025-05-12 30.18 31.36 29.75 30.71 5.9M
2025-05-09 31.00 31.00 29.85 29.90 5.9M
2025-05-08 29.92 32.28 29.90 31.30 9.4M
2025-05-07 31.17 31.17 29.72 30.15 6.0M
2025-05-06 29.92 30.85 29.60 30.71 7.2M
2025-04-30 29.48 30.95 28.79 29.92 10.0M
2025-04-29 28.10 28.85 27.85 28.79 3.0M
2025-04-28 28.00 28.95 28.00 28.30 2.9M
2025-04-25 28.03 29.30 27.98 28.40 4.2M
2025-04-24 28.83 28.90 27.75 27.97 3.5M
2025-04-23 28.70 29.63 28.70 29.01 4.7M
2025-04-22 29.29 29.87 28.50 28.63 4.3M
2025-04-21 28.30 30.31 28.01 29.50 6.2M
2025-04-18 28.15 28.80 28.05 28.22 2.6M
2025-04-17 28.16 29.32 27.92 28.35 4.1M
2025-04-16 28.21 28.46 27.41 27.95 2.4M
2025-04-15 28.56 28.76 28.15 28.50 2.3M
2025-04-14 28.71 29.18 28.48 28.56 3.4M
2025-04-11 28.03 28.73 27.90 28.41 3.7M
2025-04-10 28.01 28.84 28.01 28.23 5.5M
2025-04-09 26.43 28.00 24.43 27.65 6.9M
2025-04-08 27.71 28.13 25.55 26.67 7.3M
2025-04-07 29.84 29.89 28.27 28.27 2.1M
2025-04-03 31.71 32.29 31.18 31.41 3.9M
2025-04-02 32.94 32.95 31.70 32.02 4.4M
2025-04-01 32.50 32.59 31.75 32.30 5.4M
2025-03-31 31.28 32.44 30.63 32.25 6.1M
2025-03-28 31.64 32.04 31.30 31.51 2.6M
2025-03-27 32.37 32.84 31.60 31.61 3.6M
2025-03-26 31.10 32.50 31.10 32.40 5.1M
2025-03-25 32.28 32.48 31.16 31.24 4.0M
2025-03-24 33.16 33.35 31.30 32.26 6.4M
2025-03-21 34.62 35.45 33.00 33.11 7.7M
2025-03-20 34.70 36.35 34.65 34.95 9.8M
2025-03-19 35.18 35.70 34.66 35.07 5.2M
2025-03-18 35.55 35.79 35.02 35.45 8.8M
2025-03-17 34.84 35.09 34.20 35.08 5.2M
2025-03-14 34.48 35.00 33.92 34.77 5.5M
2025-03-13 34.99 35.45 34.15 34.56 7.2M
2025-03-12 35.29 35.93 34.84 35.34 7.6M
2025-03-11 34.80 35.00 34.28 34.92 6.2M
2025-03-10 34.27 35.30 34.27 35.08 8.4M
2025-03-07 36.39 37.50 34.44 34.60 14.1M
2025-03-06 36.20 37.01 35.58 36.34 14.5M
2025-03-05 34.91 35.79 34.19 35.24 13.0M
2025-03-04 34.43 35.68 33.41 34.91 15.6M
2025-03-03 39.10 39.50 36.63 36.63 16.1M
2025-02-28 37.54 41.87 37.10 40.70 28.4M
2025-02-27 38.80 39.30 37.00 38.06 12.2M
2025-02-26 38.80 40.00 37.58 39.70 17.5M
2025-02-25 36.64 38.32 36.50 38.01 11.4M
2025-02-24 39.13 39.13 36.55 37.51 14.0M
2025-02-21 39.15 39.90 37.83 39.62 16.2M
2025-02-20 39.10 39.82 38.39 38.59 15.5M
2025-02-19 39.01 40.44 38.65 39.99 19.7M
2025-02-18 40.84 42.08 38.55 39.56 24.5M
2025-02-17 46.25 48.18 42.69 42.83 27.6M
2025-02-14 47.43 47.43 47.43 47.43 5.8M
2025-02-13 54.42 54.42 45.95 52.70 36.9M
2025-02-12 49.47 49.47 48.57 49.47 7.1M
2025-02-11 44.97 44.97 44.97 44.97 2.3M
2025-02-10 40.88 40.88 40.88 40.88 0.5M
2025-02-07 37.16 37.16 37.16 37.16 1.2M
2025-02-06 32.19 33.78 31.64 33.78 16.5M
2025-02-05 30.71 30.71 29.51 30.71 17.5M
2025-01-27 27.92 27.92 27.92 27.92 1.3M
2025-01-24 25.38 25.38 25.38 25.38 2.5M
2025-01-23 22.85 23.07 21.40 23.07 18.7M
2025-01-22 18.70 20.97 18.55 20.97 10.6M
2025-01-21 19.69 19.75 18.90 19.06 3.6M
2025-01-20 19.52 19.83 19.30 19.58 5.6M
2025-01-17 19.16 21.41 18.50 19.91 8.8M
2025-01-16 19.83 20.08 19.37 19.46 3.4M
2025-01-15 20.01 20.21 19.63 19.80 4.3M
2025-01-14 19.40 20.28 19.40 20.12 6.4M
2025-01-13 18.80 19.90 18.03 19.40 6.2M
2025-01-10 19.53 19.53 18.62 18.64 5.9M
2025-01-09 17.90 19.71 17.55 19.71 4.4M
2025-01-08 18.30 18.44 17.25 17.92 2.9M
2025-01-07 17.88 18.50 17.78 18.35 2.4M
2025-01-06 18.31 18.49 17.51 17.78 2.9M
2025-01-03 20.31 20.44 18.40 18.41 5.5M
2025-01-02 21.14 21.47 19.58 20.35 5.4M