Northeast Communications

NECB
🏛️ 美国 →
20.35
最后更新: 2025-09-29
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
2025-09-29 20.91 20.91 20.30 20.35 0.0M
2025-09-26 20.45 20.98 20.38 20.87 0.0M
2025-09-25 20.78 20.88 20.31 20.38 0.1M
2025-09-24 21.33 21.59 20.81 20.86 0.0M
2025-09-23 21.20 21.78 21.13 21.22 0.0M
2025-09-22 21.33 21.55 21.05 21.47 0.1M
2025-09-19 21.30 21.67 20.93 21.42 0.2M
2025-09-18 21.00 21.73 21.00 21.28 0.2M
2025-09-17 20.65 21.73 20.61 20.80 0.1M
2025-09-16 20.86 20.91 20.51 20.68 0.0M
2025-09-15 21.27 21.27 20.87 20.96 0.0M
2025-09-12 21.24 21.37 20.90 21.18 0.0M
2025-09-11 21.34 21.46 21.10 21.46 0.0M
2025-09-10 21.42 21.73 21.28 21.37 0.0M
2025-09-09 21.60 21.71 21.22 21.50 0.0M
2025-09-08 22.06 22.06 21.60 21.76 0.0M
2025-09-05 22.38 22.38 21.85 21.98 0.0M
2025-09-04 22.06 22.33 21.85 22.33 0.0M
2025-09-03 21.61 22.19 21.55 21.85 0.0M
2025-09-02 22.08 22.44 21.78 21.81 0.0M
2025-08-29 22.73 22.76 22.50 22.55 0.0M
2025-08-28 23.05 23.05 22.48 22.71 0.0M
2025-08-27 22.64 23.09 22.00 22.83 0.0M
2025-08-26 22.78 23.12 22.16 22.73 0.0M
2025-08-25 23.01 23.02 22.51 22.55 0.0M
2025-08-22 21.78 23.25 21.75 23.23 0.1M
2025-08-21 21.84 21.84 21.46 21.60 0.0M
2025-08-20 21.65 22.03 21.61 21.88 0.0M
2025-08-19 21.87 22.32 21.56 21.59 0.0M
2025-08-18 21.47 21.95 21.26 21.86 0.0M
2025-08-15 21.78 21.82 21.09 21.52 0.2M
2025-08-14 21.70 21.88 21.27 21.70 0.0M
2025-08-13 21.84 22.15 21.58 21.90 0.0M
2025-08-12 20.72 21.84 20.67 21.73 0.1M
2025-08-11 20.49 20.76 20.25 20.67 0.0M
2025-08-08 20.15 20.80 20.13 20.51 0.0M
2025-08-07 20.75 20.75 19.95 20.11 0.1M
2025-08-06 20.57 20.89 20.47 20.65 0.0M
2025-08-05 20.39 20.67 20.00 20.57 0.0M
2025-08-04 20.11 20.40 19.89 20.22 0.1M
2025-08-01 20.51 20.51 19.90 20.18 0.1M
2025-07-31 20.94 21.71 20.36 20.66 0.1M
2025-07-30 21.52 21.96 21.07 21.15 0.0M
2025-07-29 22.16 22.18 21.49 21.55 0.0M
2025-07-28 22.50 22.67 21.91 22.10 0.0M
2025-07-25 22.37 22.65 22.16 22.50 0.0M
2025-07-24 22.95 22.95 22.30 22.30 0.1M
2025-07-23 23.33 23.33 22.95 23.00 0.0M
2025-07-22 23.53 23.89 23.33 23.33 0.0M
2025-07-21 23.32 23.70 23.23 23.53 0.0M
2025-07-18 23.66 23.85 22.94 23.12 0.0M
2025-07-17 23.26 23.81 23.26 23.43 0.0M
2025-07-16 23.17 23.76 23.05 23.35 0.0M
2025-07-15 24.05 24.06 22.97 23.09 0.0M
2025-07-14 23.77 24.01 23.58 23.82 0.0M
2025-07-11 23.83 23.86 23.58 23.67 0.0M
2025-07-10 24.25 24.45 23.99 24.02 0.0M
2025-07-09 24.22 24.31 23.83 24.22 0.0M
2025-07-08 23.99 24.62 23.98 24.30 0.0M
2025-07-07 24.34 24.63 23.81 23.82 0.0M
2025-07-03 24.50 24.81 24.08 24.68 0.0M
2025-07-02 23.99 24.49 23.89 24.31 0.0M
2025-07-01 23.05 24.45 23.05 23.90 0.1M
2025-06-30 23.43 23.80 23.10 23.25 0.0M
2025-06-27 23.32 23.56 23.05 23.34 0.1M
2025-06-26 23.05 23.38 22.05 23.36 0.0M
2025-06-25 23.33 23.42 22.92 22.97 0.0M
2025-06-24 23.16 23.73 23.02 23.44 0.0M
2025-06-23 22.40 22.94 22.34 22.92 0.0M
2025-06-20 22.68 23.10 22.43 22.60 0.0M
2025-06-18 21.83 22.57 21.83 22.47 0.0M
2025-06-17 21.94 22.21 21.82 21.82 0.0M
2025-06-16 22.44 22.44 21.86 22.09 0.0M
2025-06-13 22.61 22.77 22.17 22.17 0.0M
2025-06-12 22.58 22.97 22.58 22.97 0.0M
2025-06-11 22.93 23.15 22.75 23.03 0.0M
2025-06-10 22.52 23.00 22.50 22.82 0.0M
2025-06-09 22.46 22.75 22.20 22.52 0.0M
2025-06-06 22.00 22.44 21.81 22.39 0.0M
2025-06-05 22.11 22.17 21.87 21.98 0.0M
2025-06-04 22.33 22.33 22.02 22.05 0.0M
2025-06-03 22.28 22.67 22.12 22.36 0.0M
2025-06-02 22.55 22.73 22.11 22.33 0.0M
2025-05-30 22.84 22.88 22.62 22.62 0.0M
2025-05-29 22.71 23.62 22.59 22.96 0.0M
2025-05-28 22.87 23.24 22.56 22.74 0.0M
2025-05-27 23.21 23.27 22.55 22.99 0.0M
2025-05-23 22.59 23.00 22.59 22.89 0.0M
2025-05-22 22.90 23.43 22.41 22.98 0.0M
2025-05-21 23.63 23.86 22.76 23.11 0.0M
2025-05-20 23.58 23.83 23.42 23.63 0.0M
2025-05-19 23.15 23.72 23.01 23.58 0.0M
2025-05-16 23.72 23.81 23.15 23.50 0.0M
2025-05-15 23.85 24.70 23.36 23.79 0.0M
2025-05-14 24.06 24.25 23.63 23.90 0.0M
2025-05-13 23.82 24.46 23.82 24.08 0.0M
2025-05-12 24.11 24.48 23.72 23.86 0.0M
2025-05-09 23.55 23.64 23.21 23.22 0.0M
2025-05-08 23.04 23.90 23.04 23.65 0.0M
2025-05-07 23.13 23.38 22.85 23.04 0.0M
2025-05-06 23.05 23.26 22.90 23.04 0.0M
2025-05-05 23.37 23.72 23.18 23.35 0.0M
2025-05-02 23.10 23.95 22.96 23.40 0.0M
2025-05-01 22.67 22.95 22.30 22.85 0.0M
2025-04-30 23.05 23.13 22.27 22.76 0.0M
2025-04-29 22.87 23.50 22.84 23.20 0.0M
2025-04-28 22.87 23.92 22.46 22.94 0.1M
2025-04-25 22.30 22.74 22.00 22.68 0.0M
2025-04-24 21.93 22.44 21.90 22.28 0.1M
2025-04-23 22.35 22.35 21.53 21.87 0.0M
2025-04-22 21.65 21.94 20.73 21.78 0.0M
2025-04-21 21.89 21.89 21.09 21.32 0.0M
2025-04-17 21.92 22.23 21.80 22.09 0.0M
2025-04-16 21.71 22.05 21.51 21.88 0.0M
2025-04-15 21.33 22.19 21.33 21.79 0.0M
2025-04-14 20.87 21.62 20.70 21.37 0.0M
2025-04-11 22.55 22.55 20.55 20.74 0.0M
2025-04-10 21.26 21.93 20.40 20.81 0.0M
2025-04-09 20.47 22.29 19.75 21.59 0.1M
2025-04-08 21.39 21.45 20.44 20.75 0.0M
2025-04-07 20.35 21.93 19.75 20.89 0.1M
2025-04-04 21.04 21.27 20.37 21.13 0.1M
2025-04-03 22.99 23.09 21.75 21.85 0.1M
2025-04-02 23.42 23.87 23.34 23.83 0.0M
2025-04-01 23.29 23.77 22.94 23.68 0.0M
2025-03-31 23.19 23.67 22.71 23.44 0.2M
2025-03-28 23.59 23.62 23.19 23.40 0.1M
2025-03-27 23.32 23.62 23.05 23.56 0.0M
2025-03-26 22.77 23.42 22.77 23.28 0.1M
2025-03-25 23.23 23.51 22.55 22.77 0.1M
2025-03-24 23.32 23.80 23.12 23.40 0.0M
2025-03-21 23.11 23.40 22.85 23.06 0.1M
2025-03-20 23.08 23.71 22.96 23.41 0.0M
2025-03-19 23.07 23.45 22.45 23.41 0.0M
2025-03-18 22.59 23.06 22.59 22.90 0.0M
2025-03-17 22.75 22.93 22.55 22.86 0.0M
2025-03-14 22.72 22.99 22.56 22.82 0.0M
2025-03-13 22.71 23.10 22.53 22.57 0.0M
2025-03-12 21.64 22.61 21.31 22.55 0.1M
2025-03-11 21.86 22.02 21.51 21.63 0.1M
2025-03-10 22.26 22.48 21.81 21.81 0.0M
2025-03-07 22.64 22.91 22.27 22.56 0.0M
2025-03-06 22.37 22.67 22.00 22.59 0.1M
2025-03-05 22.83 23.31 22.41 22.45 0.1M
2025-03-04 23.29 23.44 22.75 22.80 0.1M
2025-03-03 23.30 23.80 23.18 23.41 0.1M
2025-02-28 23.35 23.51 23.16 23.26 0.0M
2025-02-27 23.27 23.46 23.05 23.23 0.0M
2025-02-26 23.14 23.47 23.06 23.32 0.0M
2025-02-25 23.24 23.52 22.85 23.24 0.0M
2025-02-24 23.19 23.51 23.01 23.08 0.0M
2025-02-21 23.92 23.92 23.05 23.14 0.0M
2025-02-20 23.82 24.17 23.37 23.63 0.0M
2025-02-19 23.64 23.94 23.64 23.85 0.0M
2025-02-18 23.58 24.24 23.42 23.88 0.1M
2025-02-14 24.26 24.26 23.44 23.81 0.1M
2025-02-13 24.43 24.43 23.76 24.25 0.0M
2025-02-12 24.38 24.45 23.99 24.32 0.0M
2025-02-11 24.49 24.75 24.33 24.68 0.0M
2025-02-10 24.79 24.79 24.32 24.58 0.0M
2025-02-07 25.36 25.38 24.52 24.73 0.0M
2025-02-06 25.32 25.49 24.86 25.38 0.1M
2025-02-05 25.21 25.38 24.92 25.18 0.0M
2025-02-04 24.28 25.10 24.27 24.95 0.0M
2025-02-03 24.13 24.75 23.84 24.40 0.0M
2025-01-31 24.99 25.14 24.41 24.80 0.1M
2025-01-30 25.50 25.93 24.03 25.04 0.1M
2025-01-29 25.56 25.75 25.27 25.56 0.1M
2025-01-28 25.60 25.82 25.21 25.71 0.1M
2025-01-27 25.28 25.93 25.28 25.58 0.1M
2025-01-24 25.25 25.48 25.00 25.46 0.0M
2025-01-23 25.10 25.51 25.10 25.27 0.1M
2025-01-22 25.46 25.58 25.05 25.20 0.1M
2025-01-21 25.22 25.69 24.80 25.49 0.1M
2025-01-17 25.44 25.54 24.93 25.09 0.0M
2025-01-16 25.03 25.64 24.75 25.32 0.2M
2025-01-15 24.68 25.13 24.25 24.92 0.1M
2025-01-14 23.77 24.10 23.58 24.07 0.1M
2025-01-13 23.05 23.71 23.01 23.71 0.0M
2025-01-10 23.44 23.62 22.57 23.35 0.1M
2025-01-08 23.60 23.96 23.03 23.89 0.2M
2025-01-07 24.10 24.39 23.59 23.85 0.1M
2025-01-06 24.39 24.59 23.99 24.15 0.1M
2025-01-03 24.25 24.51 23.80 24.46 0.1M
2025-01-02 24.63 24.84 24.09 24.17 0.1M