Concentrix Corp

CNXC
🏛️ 美国 →
47.66
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
2022-12-30 132.74 134.13 130.24 133.16 0.2M
2022-12-29 131.29 134.70 131.29 134.16 0.1M
2022-12-28 133.20 135.40 130.19 130.48 0.2M
2022-12-27 130.05 134.73 128.00 133.19 0.3M
2022-12-23 129.23 130.50 127.76 129.56 0.2M
2022-12-22 128.18 130.65 127.05 129.92 0.3M
2022-12-21 127.28 130.00 127.20 129.63 0.3M
2022-12-20 124.03 127.67 124.03 126.70 0.2M
2022-12-19 124.59 125.00 122.02 124.80 0.3M
2022-12-16 124.40 125.10 123.34 124.48 0.4M
2022-12-15 123.70 125.61 122.03 125.09 0.3M
2022-12-14 125.48 126.63 124.34 125.49 0.2M
2022-12-13 128.06 129.81 124.60 125.50 0.2M
2022-12-12 123.08 125.43 120.03 123.62 0.2M
2022-12-09 121.66 124.93 120.31 123.25 0.3M
2022-12-08 117.53 122.30 117.53 121.73 0.2M
2022-12-07 116.66 117.14 115.28 116.94 0.1M
2022-12-06 118.00 118.00 115.65 117.10 0.3M
2022-12-05 119.79 120.06 117.35 117.94 0.2M
2022-12-02 121.20 122.63 120.23 121.27 0.2M
2022-12-01 122.38 124.54 121.02 121.73 0.1M
2022-11-30 116.34 123.49 115.34 122.38 0.2M
2022-11-29 117.51 118.99 116.16 116.51 0.1M
2022-11-28 119.87 120.39 117.46 118.18 0.1M
2022-11-25 118.29 120.51 117.83 120.23 0.1M
2022-11-23 118.39 120.74 117.31 119.11 0.1M
2022-11-22 116.26 118.58 115.38 118.39 0.2M
2022-11-21 119.73 119.85 114.87 115.38 0.2M
2022-11-18 120.35 121.80 117.89 120.12 0.2M
2022-11-17 120.99 120.99 117.63 118.60 0.2M
2022-11-16 123.58 124.99 121.15 121.85 0.1M
2022-11-15 122.17 126.22 122.17 124.62 0.1M
2022-11-14 121.65 122.70 119.78 120.33 0.1M
2022-11-11 122.37 124.45 121.27 122.48 0.2M
2022-11-10 120.78 122.68 118.92 122.37 0.2M
2022-11-09 117.50 117.79 114.45 115.41 0.1M
2022-11-08 117.47 119.99 115.60 118.10 0.1M
2022-11-07 116.53 117.88 114.57 117.12 0.1M
2022-11-04 116.22 118.00 112.87 115.83 0.2M
2022-11-03 114.75 116.94 113.60 115.19 0.2M
2022-11-02 121.58 122.93 117.49 117.55 0.1M
2022-11-01 123.16 124.40 120.19 122.22 0.2M
2022-10-31 120.94 122.88 119.61 122.23 0.2M
2022-10-28 120.00 122.50 119.63 122.25 0.1M
2022-10-27 120.44 121.28 118.88 119.88 0.3M
2022-10-26 119.79 120.91 118.06 119.40 0.2M
2022-10-25 117.26 121.60 117.22 120.04 0.2M
2022-10-24 118.18 118.18 114.97 116.80 0.2M
2022-10-21 116.65 117.63 112.68 117.36 0.3M
2022-10-20 118.85 120.10 115.40 116.79 0.2M
2022-10-19 120.41 120.52 116.05 118.11 0.2M
2022-10-18 121.81 123.00 120.57 121.71 0.2M
2022-10-17 119.95 122.52 119.32 119.36 0.2M
2022-10-14 121.87 122.62 117.23 117.69 0.1M
2022-10-13 114.11 121.39 113.49 120.86 0.1M
2022-10-12 119.73 120.52 115.41 117.52 0.3M
2022-10-11 120.36 121.53 118.89 120.11 0.2M
2022-10-10 120.46 122.06 119.29 121.43 0.1M
2022-10-07 123.20 123.26 118.57 120.55 0.3M
2022-10-06 121.82 125.83 121.82 124.57 0.2M
2022-10-05 119.90 123.76 119.79 122.56 0.2M
2022-10-04 118.47 122.64 118.19 121.99 0.3M
2022-10-03 112.54 119.03 111.39 117.51 0.4M
2022-09-30 109.85 113.31 109.02 111.63 0.4M
2022-09-29 115.16 116.65 108.57 109.76 0.4M
2022-09-28 113.22 117.98 113.09 117.47 0.2M
2022-09-27 114.12 116.40 112.99 113.49 0.3M
2022-09-26 114.42 117.50 113.51 113.58 0.2M
2022-09-23 115.62 116.19 113.57 114.42 0.2M
2022-09-22 117.36 118.31 115.86 117.02 0.2M
2022-09-21 120.01 121.22 117.74 117.86 0.2M
2022-09-20 120.09 120.09 118.41 119.34 0.2M
2022-09-19 117.68 121.12 117.68 121.12 0.2M
2022-09-16 119.51 120.20 117.59 118.47 0.7M
2022-09-15 121.27 123.56 119.52 120.53 0.3M
2022-09-14 124.40 124.40 121.23 122.43 0.3M
2022-09-13 126.41 126.41 123.50 124.32 0.2M
2022-09-12 128.87 130.30 128.12 129.22 0.2M
2022-09-09 125.38 129.13 124.84 128.42 0.2M
2022-09-08 122.36 124.92 121.76 124.69 0.2M
2022-09-07 122.44 123.57 120.42 123.40 0.2M
2022-09-06 123.27 124.39 121.36 122.24 0.2M
2022-09-02 124.90 125.74 121.92 122.48 0.2M
2022-09-01 125.78 125.78 121.47 123.79 0.3M
2022-08-31 128.47 128.47 125.00 125.78 0.3M
2022-08-30 130.32 131.29 127.21 127.40 0.2M
2022-08-29 130.04 130.95 128.63 130.01 0.2M
2022-08-26 133.63 134.66 130.05 130.70 0.2M
2022-08-25 132.74 133.85 130.85 133.76 0.1M
2022-08-24 130.63 132.65 130.26 131.56 0.1M
2022-08-23 132.75 135.25 130.52 130.66 0.2M
2022-08-22 133.48 134.22 132.50 133.00 0.3M
2022-08-19 134.21 134.73 133.34 134.29 0.4M
2022-08-18 133.97 135.63 133.38 134.82 0.1M
2022-08-17 136.86 136.86 129.54 133.63 0.3M
2022-08-16 134.41 137.47 131.97 136.91 0.4M
2022-08-15 133.90 135.49 133.23 133.55 0.2M
2022-08-12 133.70 135.14 133.15 133.90 0.2M
2022-08-11 135.61 136.71 133.06 133.47 0.2M
2022-08-10 133.21 135.11 132.51 133.96 0.3M
2022-08-09 134.60 135.57 130.33 130.60 0.2M
2022-08-08 137.02 137.92 135.45 135.56 0.2M
2022-08-05 134.16 137.20 134.16 136.71 0.1M
2022-08-04 136.08 137.13 135.32 136.16 0.2M
2022-08-03 135.96 137.67 135.72 136.43 0.1M
2022-08-02 136.28 137.35 135.22 135.60 0.1M
2022-08-01 133.65 136.85 132.32 136.13 0.3M
2022-07-29 133.45 134.99 133.45 133.76 0.2M
2022-07-28 131.95 134.16 130.76 133.53 0.2M
2022-07-27 130.16 133.11 130.15 131.96 0.3M
2022-07-26 130.85 130.85 127.83 128.97 0.2M
2022-07-25 130.81 132.11 129.45 131.27 0.2M
2022-07-22 133.29 134.68 130.25 131.24 0.3M
2022-07-21 132.12 133.13 131.00 132.49 0.4M
2022-07-20 128.87 133.07 128.26 132.12 0.3M
2022-07-19 127.27 130.09 127.27 129.21 0.3M
2022-07-18 125.69 127.62 124.72 125.60 0.2M
2022-07-15 127.21 129.23 124.55 125.29 0.2M
2022-07-14 123.97 126.41 121.60 126.10 0.5M
2022-07-13 125.00 126.10 123.18 123.67 0.3M
2022-07-12 127.90 129.56 125.41 126.90 0.4M
2022-07-11 131.52 134.16 128.54 128.93 0.1M
2022-07-08 131.68 134.18 129.52 132.78 0.3M
2022-07-07 130.08 132.46 130.08 131.84 0.3M
2022-07-06 135.05 137.62 129.84 130.08 0.3M
2022-07-05 134.85 137.65 132.91 134.99 0.3M
2022-07-01 134.64 137.46 131.17 137.14 0.2M
2022-06-30 133.09 137.27 131.01 135.64 0.3M
2022-06-29 139.32 141.75 132.61 134.70 0.3M
2022-06-28 144.99 148.54 139.55 139.58 0.4M
2022-06-27 144.35 149.10 143.22 147.60 0.2M
2022-06-24 141.44 148.46 140.68 145.30 0.4M
2022-06-23 138.97 141.28 137.90 140.66 0.4M
2022-06-22 137.03 141.95 136.01 138.16 0.3M
2022-06-21 140.51 142.39 138.53 139.20 0.2M
2022-06-17 140.48 142.83 137.03 139.09 0.4M
2022-06-16 142.95 143.00 138.27 139.19 0.2M
2022-06-15 146.51 149.29 145.14 146.66 0.2M
2022-06-14 147.08 148.64 143.70 145.98 0.3M
2022-06-13 147.35 148.38 144.95 146.64 0.2M
2022-06-10 152.70 154.81 150.04 151.48 0.1M
2022-06-09 158.92 160.11 155.79 155.95 0.1M
2022-06-08 161.73 162.75 158.22 159.66 0.3M
2022-06-07 160.11 162.39 160.08 161.86 0.1M
2022-06-06 161.04 163.43 160.28 161.27 0.2M
2022-06-03 159.12 160.89 158.54 159.98 0.1M
2022-06-02 155.54 160.66 154.13 160.51 0.1M
2022-06-01 156.33 157.89 152.19 155.59 0.3M
2022-05-31 155.67 157.97 153.55 154.89 0.3M
2022-05-27 152.44 157.33 152.06 157.30 0.2M
2022-05-26 145.69 152.58 145.69 150.95 0.2M
2022-05-25 140.43 147.90 140.43 146.36 0.2M
2022-05-24 143.83 143.83 139.10 140.52 0.2M
2022-05-23 145.00 146.56 141.22 145.94 0.2M
2022-05-20 142.80 144.17 139.07 144.14 0.2M
2022-05-19 140.78 144.21 139.90 142.10 0.2M
2022-05-18 145.41 145.94 140.38 141.18 0.2M
2022-05-17 145.62 148.28 145.51 146.47 0.1M
2022-05-16 145.62 146.75 142.93 144.59 0.1M
2022-05-13 141.00 147.08 141.00 146.44 0.2M
2022-05-12 137.35 140.34 136.74 140.01 0.2M
2022-05-11 145.94 148.34 138.36 138.66 0.3M
2022-05-10 147.10 148.09 141.43 147.40 0.4M
2022-05-09 142.67 145.86 140.27 145.29 0.3M
2022-05-06 147.19 148.47 142.79 144.36 0.3M
2022-05-05 155.27 155.30 147.46 148.67 0.2M
2022-05-04 155.00 158.01 149.62 157.21 0.2M
2022-05-03 155.41 156.80 153.15 154.04 0.3M
2022-05-02 156.41 157.42 150.99 155.40 0.4M
2022-04-29 159.64 162.86 157.01 157.48 0.4M
2022-04-28 155.31 162.22 154.69 161.55 0.4M
2022-04-27 153.68 157.81 152.70 153.46 0.5M
2022-04-26 156.12 158.49 152.96 153.13 0.3M
2022-04-25 149.58 157.77 149.58 157.65 0.3M
2022-04-22 153.76 154.48 150.70 150.91 0.2M
2022-04-21 157.15 158.09 151.98 154.50 0.2M
2022-04-20 156.23 158.50 155.56 156.01 0.2M
2022-04-19 151.58 156.54 151.45 156.23 0.2M
2022-04-18 152.00 156.06 151.62 152.89 0.3M
2022-04-14 154.14 154.69 152.02 152.49 0.3M
2022-04-13 150.37 154.90 150.37 154.46 0.2M
2022-04-12 154.34 156.69 149.50 151.18 0.4M
2022-04-11 153.60 155.89 152.50 153.78 0.5M
2022-04-08 155.09 157.29 153.73 154.93 0.2M
2022-04-07 160.13 161.42 154.04 156.01 0.5M
2022-04-06 164.63 168.30 160.26 161.36 0.5M
2022-04-05 164.85 167.89 161.50 165.56 0.4M
2022-04-04 164.09 166.58 162.02 166.05 0.3M
2022-04-01 167.11 169.74 161.21 163.91 0.5M
2022-03-31 173.92 176.41 165.62 166.56 0.6M
2022-03-30 191.28 192.31 171.70 174.18 0.9M
2022-03-29 197.75 199.63 196.55 196.75 0.3M
2022-03-28 194.87 196.53 190.56 194.60 0.2M
2022-03-25 196.61 197.51 193.62 195.39 0.2M
2022-03-24 195.66 196.68 192.45 195.58 0.1M
2022-03-23 198.51 200.29 192.92 193.64 0.2M
2022-03-22 199.88 202.89 199.36 200.00 0.4M
2022-03-21 203.97 204.43 198.47 199.93 0.2M
2022-03-18 200.95 203.93 199.39 203.16 0.6M
2022-03-17 198.61 202.91 197.78 200.95 0.5M
2022-03-16 195.00 200.51 194.79 198.61 0.3M
2022-03-15 194.18 197.20 192.82 194.59 0.1M
2022-03-14 197.50 199.57 192.06 192.40 0.1M
2022-03-11 196.03 197.93 194.14 196.31 0.1M
2022-03-10 193.30 196.44 192.05 195.71 0.2M
2022-03-09 195.14 197.77 194.54 195.40 0.2M
2022-03-08 188.39 196.34 186.63 192.10 0.2M
2022-03-07 191.22 192.40 188.14 188.14 0.1M
2022-03-04 199.82 203.45 189.52 192.74 0.3M
2022-03-03 204.83 205.58 198.77 200.46 0.1M
2022-03-02 197.77 205.43 197.38 204.07 0.1M
2022-03-01 198.83 201.87 195.06 196.58 0.2M
2022-02-28 195.53 200.33 194.93 199.89 0.2M
2022-02-25 192.65 198.95 191.50 198.56 0.1M
2022-02-24 185.28 192.03 183.25 191.47 0.2M
2022-02-23 195.35 197.41 190.55 191.09 0.3M
2022-02-22 195.58 198.23 193.00 194.50 0.2M
2022-02-18 199.98 201.04 194.89 197.20 0.4M
2022-02-17 202.40 202.86 199.71 199.94 0.1M
2022-02-16 202.98 207.63 202.06 204.85 0.1M
2022-02-15 203.81 205.74 200.88 204.06 0.2M
2022-02-14 201.04 204.64 199.59 202.24 0.2M
2022-02-11 203.81 204.45 197.78 200.21 0.1M
2022-02-10 202.27 208.48 199.69 202.44 0.2M
2022-02-09 204.99 207.91 203.76 205.79 0.2M
2022-02-08 198.49 203.68 198.15 203.50 0.2M
2022-02-07 202.25 203.70 198.06 198.79 0.2M
2022-02-04 199.68 203.18 196.15 202.50 0.2M
2022-02-03 199.95 202.74 198.23 199.81 0.2M
2022-02-02 202.05 204.64 201.44 202.84 0.3M
2022-02-01 200.99 201.96 194.56 201.61 0.3M
2022-01-31 191.36 201.72 191.36 200.99 0.6M
2022-01-28 180.90 191.45 178.43 190.92 0.5M
2022-01-27 181.05 185.33 176.57 179.48 0.3M
2022-01-26 178.47 185.70 176.03 181.42 0.6M
2022-01-25 174.00 178.27 171.28 176.23 0.6M
2022-01-24 167.73 177.24 162.00 175.70 0.6M
2022-01-21 170.69 172.76 167.63 169.84 0.3M
2022-01-20 169.00 175.84 164.83 172.19 0.4M
2022-01-19 167.48 172.90 165.49 169.12 0.5M
2022-01-18 164.42 168.00 163.19 164.40 0.3M
2022-01-14 170.21 173.25 163.33 166.64 0.4M
2022-01-13 172.41 174.09 169.85 172.06 0.2M
2022-01-12 172.78 174.25 169.06 171.88 0.2M
2022-01-11 164.97 171.50 163.79 171.47 0.4M
2022-01-10 161.34 164.59 154.20 164.50 0.4M
2022-01-07 176.55 177.79 163.76 164.47 0.3M
2022-01-06 178.45 179.81 175.89 176.34 0.3M
2022-01-05 178.20 182.44 176.86 178.50 0.3M
2022-01-04 180.00 180.00 176.48 179.42 0.2M
2022-01-03 179.22 179.77 174.74 179.38 0.2M