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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 416.50 421.20 416.50 418.10 10.8M
2022-12-29 413.60 415.60 411.50 415.10 11.1M
2022-12-28 415.00 418.30 411.80 416.50 16.7M
2022-12-27 423.00 425.80 414.60 416.30 17.5M
2022-12-26 416.00 422.40 415.30 420.80 14.4M
2022-12-23 416.80 417.00 409.70 412.80 23.1M
2022-12-22 426.60 431.20 421.40 422.30 26.5M
2022-12-21 425.30 425.30 408.60 413.40 39.6M
2022-12-20 454.10 454.50 424.30 428.00 42.9M
2022-12-19 454.60 454.70 447.60 450.70 18.1M
2022-12-16 460.60 463.70 458.50 460.30 12.4M
2022-12-15 459.00 464.30 457.50 464.30 10.1M
2022-12-14 460.00 463.60 458.30 462.20 9.2M
2022-12-13 466.80 468.50 461.70 462.50 11.7M
2022-12-12 458.00 462.60 457.60 462.00 10.8M
2022-12-09 462.40 465.60 459.00 459.00 15.5M
2022-12-08 459.70 462.40 456.10 461.60 15.1M
2022-12-07 460.00 468.10 459.20 463.70 14.0M
2022-12-06 461.60 468.20 461.00 466.20 15.9M
2022-12-05 471.00 471.40 459.20 461.70 23.0M
2022-12-02 483.00 483.00 471.60 474.60 19.2M
2022-12-01 493.10 493.40 488.20 489.20 12.4M
2022-11-30 494.80 494.90 488.30 491.20 18.3M
2022-11-29 495.00 495.20 488.10 493.50 16.9M
2022-11-28 506.60 509.30 501.90 502.00 10.8M
2022-11-25 503.00 504.50 500.10 504.40 9.1M
2022-11-24 510.20 510.90 502.00 502.50 13.0M
2022-11-22 503.10 510.60 502.40 506.00 20.5M
2022-11-21 503.00 504.40 496.00 497.70 12.0M
2022-11-18 493.70 501.60 492.10 498.40 19.8M
2022-11-17 491.70 494.40 488.70 488.80 16.7M
2022-11-16 494.90 498.50 492.00 498.00 14.1M
2022-11-15 492.90 500.60 490.20 500.60 13.5M
2022-11-14 498.20 498.50 491.70 492.90 17.5M
2022-11-11 499.00 501.20 494.30 499.50 28.5M
2022-11-10 491.80 499.30 485.20 488.40 27.9M
2022-11-09 495.80 497.20 487.60 492.90 20.6M
2022-11-08 490.90 499.20 487.10 495.30 20.0M
2022-11-07 490.30 492.70 484.80 488.50 14.6M
2022-11-04 480.40 487.50 477.10 486.10 19.4M
2022-11-02 473.30 484.00 472.40 484.00 17.5M
2022-11-01 475.00 478.30 472.70 474.70 11.8M
2022-10-31 469.40 474.40 467.10 474.40 13.9M
2022-10-28 462.00 466.00 460.80 461.40 28.0M
2022-10-27 466.40 467.30 459.70 462.60 10.5M
2022-10-26 467.00 472.50 466.50 467.70 12.7M
2022-10-25 463.00 466.90 460.60 466.20 12.2M
2022-10-24 461.90 465.50 457.20 458.20 15.2M
2022-10-21 459.50 460.50 454.20 456.30 14.0M
2022-10-20 461.10 462.80 458.40 461.20 13.7M
2022-10-19 462.60 473.90 460.70 465.60 20.5M
2022-10-18 465.00 467.50 455.90 460.00 14.2M
2022-10-17 449.00 459.20 448.30 457.80 15.2M
2022-10-14 453.00 462.70 449.30 458.00 20.4M
2022-10-13 450.80 452.50 441.10 444.10 20.2M
2022-10-12 456.00 459.30 448.30 450.00 26.3M
2022-10-11 465.30 468.10 458.60 461.20 25.4M
2022-10-07 467.90 473.90 464.00 471.00 19.1M
2022-10-06 480.20 487.40 478.40 478.40 18.3M
2022-10-05 488.70 491.00 477.30 478.70 16.8M
2022-10-04 477.00 482.90 475.30 479.40 23.2M
2022-10-03 459.20 469.90 454.50 469.70 20.9M
2022-09-30 480.00 480.80 459.60 460.20 32.5M
2022-09-29 491.20 497.70 484.90 491.20 17.2M
2022-09-28 492.00 492.20 476.10 484.70 22.6M
2022-09-27 497.80 503.90 492.30 497.90 21.6M
2022-09-26 501.70 502.50 486.90 490.50 33.8M
2022-09-22 512.40 521.30 512.20 520.20 16.5M
2022-09-21 529.40 530.10 520.10 521.30 17.0M
2022-09-20 544.40 545.20 536.10 537.70 12.6M
2022-09-16 540.00 543.60 538.30 539.20 15.0M
2022-09-15 541.40 547.90 539.00 546.40 11.4M
2022-09-14 543.90 549.30 538.60 538.60 16.1M
2022-09-13 549.20 550.60 543.10 548.20 11.5M
2022-09-12 546.80 558.20 546.10 552.90 16.2M
2022-09-09 544.90 551.00 539.00 539.70 13.8M
2022-09-08 543.50 546.00 538.60 544.90 16.4M
2022-09-07 533.80 539.30 528.40 538.50 16.3M
2022-09-06 526.00 528.50 519.00 525.70 14.3M
2022-09-05 539.00 539.90 528.20 530.00 11.9M
2022-09-02 539.40 543.40 537.50 539.60 12.7M
2022-09-01 543.10 547.00 538.50 547.00 13.4M
2022-08-31 540.00 553.40 536.60 549.90 16.9M
2022-08-30 538.30 543.30 537.20 542.70 12.7M
2022-08-29 525.00 533.90 522.70 531.70 11.9M
2022-08-26 539.00 541.40 532.60 535.40 10.5M
2022-08-25 529.00 536.10 528.60 535.30 9.6M
2022-08-24 530.10 534.90 527.70 528.00 9.8M
2022-08-23 528.00 529.40 525.20 527.30 11.8M
2022-08-22 531.20 536.80 529.80 534.20 8.4M
2022-08-19 534.30 539.80 534.10 536.20 11.5M
2022-08-18 535.00 535.00 528.10 529.30 10.7M
2022-08-17 532.90 539.60 530.30 539.00 14.5M
2022-08-16 534.00 534.20 524.60 527.70 11.8M
2022-08-15 537.60 537.60 532.90 534.70 10.1M
2022-08-12 531.60 538.10 531.50 537.90 16.6M
2022-08-10 522.20 529.40 518.60 529.40 11.5M
2022-08-09 524.00 527.90 520.10 521.00 11.8M
2022-08-08 515.60 524.70 515.40 524.20 14.5M
2022-08-05 505.00 515.90 504.30 515.40 12.8M
2022-08-04 512.30 514.50 505.20 509.40 17.7M
2022-08-03 504.00 512.70 496.60 511.00 20.6M
2022-08-02 513.50 518.60 507.30 507.30 21.5M
2022-08-01 504.00 522.60 503.60 519.00 28.4M
2022-07-29 519.80 521.90 498.60 502.40 48.1M
2022-07-28 517.00 530.30 513.10 528.00 27.6M
2022-07-27 510.10 511.30 507.30 509.40 11.7M
2022-07-26 516.50 518.40 512.30 512.80 10.2M
2022-07-25 510.50 517.80 508.30 514.10 8.3M
2022-07-22 519.00 519.70 514.20 515.50 12.7M
2022-07-21 520.00 526.90 517.40 521.00 13.1M
2022-07-20 523.00 524.50 519.00 524.50 16.7M
2022-07-19 515.10 518.60 513.50 515.90 12.4M
2022-07-15 510.10 510.70 503.10 508.10 15.4M
2022-07-14 505.50 514.90 503.60 513.50 12.1M
2022-07-13 511.00 515.60 508.00 509.60 11.7M
2022-07-12 513.40 514.20 504.00 505.60 15.2M
2022-07-11 514.00 520.70 512.60 517.40 17.9M
2022-07-08 505.10 513.00 504.20 504.20 16.0M
2022-07-07 498.80 504.30 490.00 499.80 19.5M
2022-07-06 505.00 505.10 490.40 490.80 25.9M
2022-07-05 518.80 518.90 512.70 514.20 12.9M
2022-07-04 518.30 518.40 508.70 512.40 16.4M
2022-07-01 523.70 524.90 505.30 508.30 23.8M
2022-06-30 546.50 547.00 527.10 528.20 22.2M
2022-06-29 569.00 570.00 548.70 548.90 22.2M
2022-06-28 554.20 566.90 552.80 566.20 17.5M
2022-06-27 552.70 557.60 546.70 549.00 10.9M
2022-06-24 542.90 546.30 538.40 544.50 15.8M
2022-06-23 552.20 559.50 548.50 550.90 14.3M
2022-06-22 556.20 560.50 552.30 555.80 16.1M
2022-06-21 536.60 546.60 536.00 543.60 13.3M
2022-06-20 534.00 534.30 522.70 526.60 12.6M
2022-06-17 521.10 527.70 512.20 524.20 24.3M
2022-06-16 541.40 555.50 538.90 547.20 15.9M
2022-06-15 546.00 546.00 532.80 533.60 14.0M
2022-06-14 537.90 540.60 534.00 539.20 15.0M
2022-06-13 544.00 551.00 542.00 544.50 17.2M
2022-06-10 565.00 569.80 560.50 564.00 15.2M
2022-06-09 562.20 577.60 561.10 571.80 21.8M
2022-06-08 553.60 563.70 553.10 561.00 15.7M
2022-06-07 549.00 558.80 548.40 554.60 20.8M
2022-06-06 537.00 542.90 535.10 540.50 12.7M
2022-06-03 543.90 545.00 535.40 538.10 19.0M
2022-06-02 536.80 541.20 531.50 539.00 18.7M
2022-06-01 506.60 539.50 503.90 539.50 38.5M
2022-05-31 499.30 505.60 498.10 500.60 18.4M
2022-05-30 496.20 502.30 495.40 502.30 21.7M
2022-05-27 493.50 493.70 487.40 490.20 13.9M
2022-05-26 492.10 497.70 487.20 487.60 13.2M
2022-05-25 485.00 490.70 482.40 488.60 17.6M
2022-05-24 499.00 501.00 489.30 489.60 19.9M
2022-05-23 502.50 503.90 492.40 497.90 16.2M
2022-05-20 486.00 499.20 485.10 496.90 28.5M
2022-05-19 485.00 488.00 479.10 483.00 25.7M
2022-05-18 491.50 505.30 488.00 502.50 22.8M
2022-05-17 493.20 493.80 482.60 484.50 17.7M
2022-05-16 497.90 502.20 490.30 494.70 21.4M
2022-05-13 495.40 498.80 473.20 490.20 42.0M
2022-05-12 497.00 511.60 486.90 505.00 22.3M
2022-05-11 508.70 511.60 495.10 499.70 20.7M
2022-05-10 510.00 515.80 500.10 507.10 19.8M
2022-05-09 521.40 526.80 517.50 519.40 11.4M
2022-05-06 511.00 524.10 508.10 523.20 20.1M
2022-05-02 520.00 521.60 510.30 514.70 14.6M
2022-04-28 501.00 518.50 496.10 517.00 22.2M
2022-04-27 496.60 500.80 493.70 499.20 25.0M
2022-04-26 509.90 511.70 504.70 509.30 18.2M
2022-04-25 521.10 522.00 508.60 509.80 27.7M
2022-04-22 539.00 540.70 528.50 536.90 14.4M
2022-04-21 540.80 551.90 540.70 546.40 14.2M
2022-04-20 539.30 557.10 539.00 550.80 30.8M
2022-04-19 513.40 528.40 512.40 526.30 17.9M
2022-04-18 507.00 511.90 500.40 506.50 8.0M
2022-04-15 504.10 511.70 503.10 510.60 9.3M
2022-04-14 496.00 508.10 492.50 507.00 12.1M
2022-04-13 503.80 506.00 497.00 504.00 15.6M
2022-04-12 507.40 508.40 500.00 500.20 17.0M
2022-04-11 512.50 514.20 504.70 509.80 10.4M
2022-04-08 511.20 515.00 501.50 508.60 16.9M
2022-04-07 508.40 511.80 500.10 508.80 14.1M
2022-04-06 524.80 525.30 515.00 516.70 16.7M
2022-04-05 535.00 539.00 529.70 531.70 13.5M
2022-04-04 534.40 537.50 528.10 529.60 16.9M
2022-04-01 538.10 543.60 533.30 540.00 14.2M
2022-03-31 538.00 552.50 533.30 547.80 16.1M
2022-03-30 556.30 563.10 540.10 549.80 23.2M
2022-03-29 543.50 549.40 540.70 547.90 16.8M
2022-03-28 533.10 543.40 528.40 540.10 15.4M
2022-03-25 542.20 542.50 526.10 530.50 16.2M
2022-03-24 520.00 533.30 519.70 533.30 18.3M
2022-03-23 523.00 536.00 520.00 534.80 25.4M
2022-03-22 518.40 523.90 509.40 515.20 19.1M
2022-03-18 501.00 507.30 498.00 505.40 23.0M
2022-03-17 516.20 519.50 503.70 513.50 25.9M
2022-03-16 490.00 503.50 488.80 502.20 27.6M
2022-03-15 465.50 492.70 464.60 484.40 25.9M
2022-03-14 460.90 468.60 459.20 464.80 20.0M
2022-03-11 461.70 464.60 450.10 455.50 23.3M
2022-03-10 466.00 480.90 462.00 475.50 33.0M
2022-03-09 447.50 450.90 436.50 437.80 30.0M
2022-03-08 456.40 457.40 437.00 438.80 32.5M
2022-03-07 481.70 484.20 453.00 464.40 35.5M
2022-03-04 519.40 519.60 494.10 496.00 30.3M
2022-03-03 529.00 534.70 524.90 524.90 17.0M
2022-03-02 531.50 533.70 521.50 524.30 26.6M
2022-03-01 551.10 555.30 544.20 545.10 19.7M
2022-02-28 560.00 561.00 537.10 545.30 33.2M
2022-02-25 569.00 573.90 563.10 564.90 18.3M
2022-02-24 558.10 571.10 554.00 564.20 20.9M
2022-02-22 588.10 589.60 560.20 562.10 25.7M
2022-02-21 605.30 607.00 596.70 598.10 18.9M
2022-02-18 602.70 616.30 602.30 615.00 12.5M
2022-02-17 605.20 613.30 604.40 608.50 12.9M
2022-02-16 616.40 618.50 604.20 610.70 16.7M
2022-02-15 616.00 627.00 602.00 606.40 20.0M
2022-02-14 621.70 623.80 612.70 614.50 18.5M
2022-02-10 630.00 643.00 629.50 635.60 19.3M
2022-02-09 612.60 629.10 604.30 626.60 39.2M
2022-02-08 600.60 608.80 585.20 593.00 20.4M
2022-02-07 596.80 602.80 592.30 598.90 11.8M
2022-02-04 610.50 611.90 593.10 599.20 20.6M
2022-02-03 610.30 622.80 609.80 618.00 11.0M
2022-02-02 599.80 617.00 598.20 612.60 16.1M
2022-02-01 610.50 616.00 592.30 594.20 14.4M
2022-01-31 602.20 612.90 595.80 607.40 13.4M
2022-01-28 590.00 607.00 589.60 605.40 14.6M
2022-01-27 610.00 612.00 585.70 590.90 16.4M
2022-01-26 607.90 609.60 596.40 605.50 16.4M
2022-01-25 613.00 615.00 600.00 605.40 24.3M
2022-01-24 603.00 608.80 593.00 599.90 15.9M
2022-01-21 606.70 613.50 596.70 612.20 17.0M
2022-01-20 607.20 620.60 600.10 618.10 19.8M
2022-01-19 617.90 629.80 614.30 615.60 18.6M
2022-01-18 638.50 646.70 630.70 632.80 18.3M
2022-01-17 630.00 639.80 629.60 639.40 13.8M
2022-01-14 641.60 642.50 620.10 624.20 24.5M
2022-01-13 630.00 650.00 627.10 646.00 22.6M
2022-01-12 627.60 632.10 624.20 631.90 15.5M
2022-01-11 624.40 631.40 615.20 622.30 13.5M
2022-01-07 624.00 635.00 619.10 629.00 19.0M
2022-01-06 614.00 620.60 610.90 615.80 21.0M
2022-01-05 607.00 615.60 599.30 615.20 27.7M
2022-01-04 569.00 591.10 566.60 590.10 22.2M