日产汽车（尼桑）

7201
🏛️ 日本 →
371.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 364.10 367.70 363.20 367.60 2,015.5K
09:05 367.40 369.60 367.40 369.30 554.8K
09:10 369.20 370.80 368.90 370.60 701.3K
09:15 370.50 371.60 370.40 371.30 780.4K
09:20 371.20 373.10 370.90 372.30 1,273.4K
09:25 372.60 373.50 371.80 373.00 708.0K
09:30 372.90 373.30 372.10 373.00 548.1K
09:35 372.80 373.40 372.30 372.30 631.0K
09:40 372.30 372.40 370.80 371.10 308.9K
09:45 371.00 371.90 370.10 371.90 348.1K
09:50 371.80 372.00 370.40 371.10 299.3K
09:55 371.00 371.10 370.40 370.60 158.6K
10:00 370.20 371.30 369.60 371.00 686.2K
10:05 370.80 372.00 370.50 371.90 245.3K
10:10 372.10 372.90 372.10 372.10 254.8K
10:15 372.10 372.80 372.10 372.40 184.1K
10:20 372.70 373.80 372.70 372.90 1,630.7K
10:25 373.00 373.70 372.70 373.00 459.1K
10:30 373.00 373.90 372.60 373.80 320.1K
10:35 373.80 374.00 372.90 372.90 442.6K
10:40 373.00 373.60 372.60 372.80 288.3K
10:45 372.80 373.40 372.80 372.90 190.1K
10:50 372.90 373.00 372.30 372.90 266.3K
10:55 373.00 373.10 372.50 372.80 151.2K
11:00 372.80 373.70 372.70 373.00 530.6K
11:05 373.00 373.10 371.70 371.80 541.3K
11:10 371.60 372.60 371.50 372.10 183.4K
11:15 372.20 372.30 371.70 371.70 172.4K
11:20 371.80 372.60 371.80 372.30 176.1K
11:25 372.50 372.50 371.50 371.50 211.0K
11:30 371.70 371.70 371.70 371.70 43.5K
12:30 371.40 371.40 370.90 371.20 372.6K
12:35 371.40 372.40 371.30 372.30 243.1K
12:40 372.30 372.40 371.90 372.40 98.9K
12:45 372.40 373.00 372.30 372.90 233.5K
12:50 372.80 373.40 372.60 373.40 173.5K
12:55 373.40 373.50 373.10 373.30 229.4K
13:00 373.30 373.50 372.90 372.90 182.1K
13:05 373.00 373.10 372.60 372.90 136.4K
13:10 372.80 373.00 372.60 372.90 99.4K
13:15 372.80 373.40 372.50 373.40 225.5K
13:20 373.40 373.50 372.90 372.90 168.8K
13:25 372.90 373.40 372.80 373.10 82.4K
13:30 373.00 373.80 373.00 373.80 213.3K
13:35 373.80 375.30 373.80 374.90 2,103.4K
13:40 374.90 374.90 374.50 374.80 127.7K
13:45 375.00 375.00 373.90 374.30 333.8K
13:50 374.30 374.80 374.30 374.40 86.2K
13:55 374.40 374.80 374.20 374.30 125.8K
14:00 374.30 374.60 374.20 374.30 150.4K
14:05 374.20 374.30 373.60 373.90 187.7K
14:10 373.90 373.90 373.60 373.70 71.8K
14:15 373.60 374.00 373.60 374.00 176.2K
14:20 374.00 374.00 373.50 373.70 184.4K
14:25 373.70 373.80 373.50 373.50 185.1K
14:30 373.50 373.80 373.20 373.50 243.1K
14:35 373.50 373.60 373.20 373.40 119.0K
14:40 373.40 373.50 372.60 372.70 200.6K
14:45 372.70 373.20 372.60 373.00 154.0K
14:50 372.90 373.00 372.70 373.00 168.1K
14:55 373.00 373.00 372.60 372.60 227.1K
15:00 372.60 372.60 370.80 370.80 879.4K
15:05 371.00 371.20 370.80 371.00 325.2K
15:10 370.90 371.20 370.30 370.30 558.6K
15:15 370.40 370.60 370.30 370.50 245.5K
15:20 370.40 370.90 370.10 370.10 984.5K
15:30 369.60 369.60 369.60 369.60 2,868.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 376.30 378.90 364.80 371.20 37.4M
2025-09-25 373.30 381.90 370.00 381.90 35.4M
2025-09-24 372.60 378.30 371.00 373.10 35.9M
2025-09-22 363.20 375.30 362.50 369.60 28.5M
2025-09-19 362.90 371.00 358.00 366.80 40.4M
2025-09-18 365.90 373.80 363.00 363.70 30.1M
2025-09-17 362.10 370.60 360.80 368.90 29.2M
2025-09-16 366.10 369.00 360.40 363.00 31.4M
2025-09-12 360.70 370.20 359.60 364.50 37.5M
2025-09-11 351.00 358.70 350.20 358.70 24.5M
2025-09-10 357.80 362.50 353.50 354.90 27.8M
2025-09-09 355.00 361.20 352.50 357.00 32.3M
2025-09-08 346.90 357.90 344.70 353.20 35.3M
2025-09-05 350.00 355.30 338.70 345.00 40.7M
2025-09-04 338.90 343.00 337.20 337.20 26.7M
2025-09-03 340.00 343.00 339.60 342.00 24.8M
2025-09-02 333.80 337.30 331.90 337.30 28.5M
2025-09-01 333.00 339.00 330.20 335.50 25.4M
2025-08-29 338.90 340.50 332.20 332.40 37.1M
2025-08-28 342.10 343.50 335.50 336.10 27.9M
2025-08-27 340.60 341.60 333.00 340.60 30.6M
2025-08-26 342.20 343.30 338.50 340.30 76.2M
2025-08-25 358.70 365.70 358.30 363.00 31.4M
2025-08-22 357.10 360.60 349.60 351.90 19.1M
2025-08-21 354.20 363.00 351.20 355.10 39.0M
2025-08-20 353.40 356.70 346.10 350.00 26.6M
2025-08-19 347.00 354.90 346.60 352.20 28.7M
2025-08-18 337.00 347.40 337.00 347.20 32.7M
2025-08-15 330.00 337.00 329.50 337.00 25.4M
2025-08-14 330.40 333.40 326.30 326.30 24.1M
2025-08-13 338.30 341.90 332.00 332.60 32.0M
2025-08-12 330.00 336.50 329.00 336.50 24.5M
2025-08-08 323.60 335.00 323.60 332.50 37.3M
2025-08-07 328.70 329.70 322.50 323.60 26.8M
2025-08-06 330.00 335.30 329.20 330.30 28.5M
2025-08-05 326.00 329.90 321.30 327.80 22.2M
2025-08-04 321.50 326.90 320.10 326.90 28.7M
2025-08-01 327.00 335.00 326.30 331.50 41.4M
2025-07-31 328.00 331.60 318.80 321.60 60.0M
2025-07-30 317.00 320.10 313.60 316.10 30.1M
2025-07-29 326.10 327.30 318.80 320.10 31.7M
2025-07-28 325.20 331.00 324.30 330.30 28.2M
2025-07-25 330.00 331.00 322.70 325.00 42.2M
2025-07-24 332.60 342.30 329.40 334.50 65.6M
2025-07-23 320.00 334.80 317.00 329.40 143.6M
2025-07-22 305.00 313.00 302.60 304.20 26.5M
2025-07-18 309.20 310.00 305.10 305.30 23.4M
2025-07-17 309.80 310.00 304.10 309.20 40.2M
2025-07-16 315.00 320.40 311.00 313.00 36.5M
2025-07-15 319.80 321.50 309.50 317.20 50.7M
2025-07-14 312.00 321.80 310.50 318.90 68.0M
2025-07-11 306.40 312.00 303.00 307.80 53.8M
2025-07-10 307.70 307.90 299.00 303.00 78.4M
2025-07-09 317.40 318.10 302.90 305.50 176.3M
2025-07-08 330.70 336.70 315.50 315.50 86.8M
2025-07-07 360.00 362.00 335.80 336.90 64.9M
2025-07-04 361.10 362.30 351.80 354.30 17.8M
2025-07-03 344.30 367.40 342.20 362.10 44.1M
2025-07-02 341.00 343.80 337.10 342.60 17.7M
2025-07-01 346.50 349.60 339.60 341.80 21.2M
2025-06-30 355.00 363.80 348.70 350.20 29.8M
2025-06-27 346.50 361.00 344.70 351.70 60.8M
2025-06-26 335.30 341.10 334.90 341.10 14.7M
2025-06-25 339.80 339.90 331.80 337.60 20.2M
2025-06-24 348.30 349.40 335.60 336.50 20.4M
2025-06-23 345.00 345.90 338.60 345.30 13.5M
2025-06-20 351.00 353.90 345.90 346.90 30.7M
2025-06-19 360.30 363.60 351.60 351.90 22.8M
2025-06-18 353.00 360.90 352.00 360.50 16.9M
2025-06-17 358.70 361.10 353.10 354.30 14.5M
2025-06-16 362.00 364.90 357.70 358.50 17.2M
2025-06-13 359.60 361.50 356.20 359.10 17.8M
2025-06-12 360.50 364.80 357.90 363.70 14.0M
2025-06-11 359.50 367.00 356.40 364.50 23.0M
2025-06-10 355.60 355.70 350.40 352.50 17.1M
2025-06-09 364.00 364.00 354.00 354.90 15.3M
2025-06-06 353.50 361.50 353.10 359.50 17.8M
2025-06-05 357.00 364.20 354.20 355.00 23.2M
2025-06-04 371.10 371.20 362.20 363.20 17.5M
2025-06-03 365.00 369.80 361.50 367.00 17.2M
2025-06-02 369.90 371.80 366.00 366.70 21.1M
2025-05-30 370.00 374.30 368.20 368.90 30.9M
2025-05-29 365.00 382.40 362.70 380.80 39.6M
2025-05-28 363.00 377.00 359.40 359.40 38.1M
2025-05-27 352.20 360.70 349.20 360.60 17.8M
2025-05-26 356.00 358.50 352.00 353.30 12.4M
2025-05-23 353.60 363.30 352.00 354.20 18.4M
2025-05-22 355.00 360.30 353.60 354.40 16.2M
2025-05-21 365.40 367.00 359.80 364.60 23.7M
2025-05-20 362.50 368.70 357.20 359.40 19.6M
2025-05-19 357.40 368.90 356.30 361.00 28.4M
2025-05-16 340.80 357.60 340.60 357.10 40.3M
2025-05-15 346.30 346.80 339.50 340.60 20.8M
2025-05-14 355.50 355.60 344.50 354.30 32.6M
2025-05-13 364.00 367.00 355.50 356.80 31.5M
2025-05-12 345.50 347.50 342.10 346.40 20.2M
2025-05-09 341.00 344.60 338.80 344.00 20.8M
2025-05-08 337.40 337.40 333.40 336.00 18.7M
2025-05-07 345.00 345.40 335.10 338.10 24.0M
2025-05-02 348.90 349.90 343.90 346.40 23.9M
2025-05-01 341.50 346.40 340.40 344.20 22.8M
2025-04-30 346.10 348.90 336.00 341.50 31.8M
2025-04-28 338.00 348.30 336.40 342.80 41.8M
2025-04-25 331.00 341.30 329.10 335.00 61.7M
2025-04-24 334.40 346.80 329.40 329.70 38.4M
2025-04-23 326.00 328.60 320.60 327.80 30.2M
2025-04-22 314.00 317.10 312.20 314.10 15.9M
2025-04-21 318.00 319.60 312.20 313.90 17.7M
2025-04-18 318.60 322.20 317.40 321.00 20.0M
2025-04-17 311.60 318.20 311.50 315.60 18.6M
2025-04-16 320.00 322.00 312.10 316.10 22.8M
2025-04-15 325.50 328.60 318.20 318.20 39.5M
2025-04-14 320.00 321.90 310.80 313.90 28.4M
2025-04-11 320.00 321.00 309.40 318.40 42.4M
2025-04-10 350.00 350.00 332.70 339.70 39.8M
2025-04-09 320.00 321.30 308.30 311.50 39.0M
2025-04-08 321.10 343.50 321.10 334.90 44.6M
2025-04-07 312.00 325.70 306.10 309.60 50.0M
2025-04-04 355.00 357.30 333.60 341.50 48.5M
2025-04-03 351.20 365.50 350.40 361.40 36.5M
2025-04-02 374.00 378.50 360.30 375.20 27.8M
2025-04-01 384.00 387.00 374.30 374.30 23.7M
2025-03-31 385.50 386.10 374.90 378.70 34.0M
2025-03-28 402.00 405.50 393.80 394.60 32.8M
2025-03-27 405.00 411.20 401.30 410.60 39.6M
2025-03-26 419.50 421.50 414.50 417.60 16.7M
2025-03-25 420.00 421.80 415.20 419.10 18.3M
2025-03-24 421.00 421.80 414.30 414.40 27.8M
2025-03-21 426.20 432.70 420.70 423.00 33.2M
2025-03-19 438.10 442.20 428.60 429.00 24.7M
2025-03-18 435.90 445.00 435.30 439.60 23.6M
2025-03-17 431.10 434.50 427.50 432.80 20.5M
2025-03-14 420.50 432.40 420.50 431.80 24.5M
2025-03-13 441.70 445.60 424.50 424.50 41.5M
2025-03-12 440.00 447.30 432.50 441.80 56.8M
2025-03-11 429.00 441.40 428.80 439.10 31.9M
2025-03-10 445.10 449.50 432.10 433.10 22.1M
2025-03-07 425.20 444.80 424.30 439.50 33.2M
2025-03-06 440.00 445.40 431.70 431.90 28.6M
2025-03-05 423.40 437.90 420.80 427.20 31.9M
2025-03-04 426.00 429.60 415.80 420.40 35.9M
2025-03-03 432.00 435.40 425.90 430.80 21.5M
2025-02-28 438.30 444.90 425.50 430.10 38.5M
2025-02-27 425.00 451.40 418.00 445.80 96.6M
2025-02-26 430.00 435.50 421.10 430.10 37.5M
2025-02-25 426.80 429.90 412.90 422.00 72.6M
2025-02-21 417.50 473.00 415.50 458.80 160.0M
2025-02-20 418.30 425.40 412.10 419.10 39.7M
2025-02-19 437.10 445.80 430.30 431.30 31.4M
2025-02-18 426.00 448.70 419.80 439.50 75.1M
2025-02-17 422.20 429.80 413.10 424.00 34.9M
2025-02-14 419.00 449.80 418.00 425.70 99.2M
2025-02-13 423.00 428.40 409.60 415.10 60.6M
2025-02-12 435.20 442.40 403.20 416.50 112.8M
2025-02-10 445.00 445.80 431.00 442.50 55.8M
2025-02-07 413.80 455.70 408.00 445.90 155.9M
2025-02-06 394.90 420.60 390.30 415.10 156.4M
2025-02-05 402.00 436.80 380.80 386.90 101.6M
2025-02-04 408.70 418.70 404.60 406.70 33.0M
2025-02-03 398.00 412.80 383.60 403.70 53.4M
2025-01-31 420.00 428.40 416.80 427.80 30.5M
2025-01-30 427.00 433.60 420.40 421.80 32.3M
2025-01-29 416.00 418.40 412.60 415.90 17.8M
2025-01-28 420.00 421.20 413.30 416.00 23.2M
2025-01-27 426.00 430.20 421.00 422.60 22.3M
2025-01-24 429.00 430.40 414.00 421.50 46.6M
2025-01-23 425.00 433.20 421.80 432.10 26.5M
2025-01-22 429.70 437.80 426.50 428.10 29.8M
2025-01-21 428.60 437.80 417.70 427.90 44.6M
2025-01-20 427.00 437.40 421.30 422.70 32.9M
2025-01-17 414.70 434.60 414.00 424.80 59.5M
2025-01-16 433.60 435.10 417.50 420.00 49.3M
2025-01-15 439.00 442.40 430.20 439.40 38.2M
2025-01-14 448.90 451.00 435.30 439.90 41.9M
2025-01-10 445.00 456.70 443.20 453.40 42.6M
2025-01-09 464.00 465.30 443.00 450.40 71.8M
2025-01-08 474.30 476.80 463.70 467.40 50.5M
2025-01-07 475.20 487.70 473.00 479.60 60.5M
2025-01-06 465.60 475.20 457.70 475.20 93.8M