Baiyang Aquatic Group Inc (002696)

002696
🏛️ 中国 →
6.19
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 6.51 6.77 6.50 6.62 7.9M
2023-12-28 6.50 6.61 6.40 6.53 6.6M
2023-12-27 6.30 6.53 6.23 6.53 6.2M
2023-12-26 6.32 6.47 6.31 6.32 5.2M
2023-12-25 6.38 6.46 6.25 6.36 6.4M
2023-12-22 6.55 6.58 6.35 6.38 8.1M
2023-12-21 6.52 6.55 6.33 6.54 7.8M
2023-12-20 6.61 6.65 6.51 6.52 7.7M
2023-12-19 6.67 6.68 6.53 6.61 8.0M
2023-12-18 6.74 6.80 6.59 6.63 9.7M
2023-12-15 6.80 6.84 6.72 6.78 10.0M
2023-12-14 6.73 6.84 6.68 6.78 11.9M
2023-12-13 6.79 6.84 6.70 6.74 9.6M
2023-12-12 6.67 6.75 6.62 6.74 9.4M
2023-12-11 6.61 6.69 6.49 6.67 12.6M
2023-12-08 6.90 6.93 6.62 6.67 20.9M
2023-12-07 6.89 7.05 6.82 6.88 25.4M
2023-12-06 6.76 7.08 6.74 6.96 30.1M
2023-12-05 6.74 6.96 6.65 6.79 32.3M
2023-12-04 6.83 6.86 6.70 6.76 23.1M
2023-12-01 6.79 7.09 6.73 6.88 46.5M
2023-11-30 6.58 7.18 6.47 6.88 46.2M
2023-11-29 6.58 6.65 6.47 6.61 14.6M
2023-11-28 6.54 6.55 6.41 6.52 7.1M
2023-11-27 6.50 6.64 6.39 6.55 13.0M
2023-11-24 6.49 6.70 6.49 6.57 14.3M
2023-11-23 6.46 6.51 6.42 6.49 5.6M
2023-11-22 6.45 6.52 6.43 6.48 4.7M
2023-11-21 6.53 6.53 6.44 6.45 5.2M
2023-11-20 6.36 6.50 6.35 6.50 6.4M
2023-11-17 6.37 6.40 6.33 6.36 3.3M
2023-11-16 6.34 6.41 6.30 6.37 5.3M
2023-11-15 6.35 6.40 6.31 6.35 4.1M
2023-11-14 6.36 6.38 6.30 6.33 3.9M
2023-11-13 6.34 6.38 6.30 6.36 4.4M
2023-11-10 6.31 6.38 6.25 6.32 4.4M
2023-11-09 6.30 6.35 6.26 6.29 4.6M
2023-11-08 6.31 6.32 6.25 6.29 4.2M
2023-11-07 6.31 6.31 6.21 6.30 4.9M
2023-11-06 6.32 6.33 6.23 6.29 5.1M
2023-11-03 6.25 6.35 6.24 6.27 4.7M
2023-11-02 6.24 6.30 6.21 6.24 4.1M
2023-11-01 6.23 6.32 6.23 6.30 5.1M
2023-10-31 6.22 6.26 6.16 6.23 4.3M
2023-10-30 6.11 6.22 6.10 6.19 5.4M
2023-10-27 5.98 6.16 5.95 6.12 6.4M
2023-10-26 6.04 6.09 5.91 6.02 6.8M
2023-10-25 6.06 6.15 6.01 6.14 4.8M
2023-10-24 5.86 6.06 5.83 6.06 6.3M
2023-10-23 5.97 6.00 5.81 5.83 5.7M
2023-10-20 6.01 6.05 5.96 5.97 3.4M
2023-10-19 6.05 6.10 5.99 6.01 5.0M
2023-10-18 6.14 6.15 6.06 6.06 5.4M
2023-10-17 6.11 6.14 6.08 6.12 4.5M
2023-10-16 6.11 6.16 6.09 6.11 5.4M
2023-10-13 6.20 6.22 6.10 6.11 5.2M
2023-10-12 6.19 6.25 6.17 6.22 5.1M
2023-10-11 6.32 6.33 6.16 6.18 8.0M
2023-10-10 6.37 6.42 6.28 6.31 7.5M
2023-10-09 6.61 6.61 6.34 6.38 10.8M
2023-09-28 6.53 6.62 6.52 6.60 6.7M
2023-09-27 6.49 6.58 6.48 6.51 5.1M
2023-09-26 6.60 6.63 6.49 6.50 5.3M
2023-09-25 6.55 6.67 6.55 6.60 6.9M
2023-09-22 6.46 6.59 6.45 6.57 7.5M
2023-09-21 6.58 6.60 6.48 6.49 7.6M
2023-09-20 6.57 6.68 6.54 6.62 9.2M
2023-09-19 6.55 6.66 6.54 6.57 9.7M
2023-09-18 6.43 6.70 6.39 6.58 15.4M
2023-09-15 6.38 6.47 6.38 6.42 9.4M
2023-09-14 6.49 6.51 6.34 6.38 14.7M
2023-09-13 6.56 6.60 6.47 6.54 14.7M
2023-09-12 6.55 6.64 6.51 6.58 12.7M
2023-09-11 6.52 6.58 6.48 6.54 11.5M
2023-09-08 6.60 6.60 6.47 6.53 14.4M
2023-09-07 6.70 6.76 6.58 6.59 15.7M
2023-09-06 6.80 6.80 6.64 6.71 20.5M
2023-09-05 6.90 6.96 6.70 6.84 27.3M
2023-09-04 6.73 6.99 6.73 6.92 38.1M
2023-09-01 6.84 6.90 6.69 6.72 31.5M
2023-08-31 6.82 7.14 6.68 6.99 51.3M
2023-08-30 7.05 7.24 6.87 6.88 52.4M
2023-08-29 7.55 7.65 7.20 7.21 76.3M
2023-08-28 7.94 8.46 7.45 8.00 93.8M
2023-08-25 8.21 8.51 7.91 8.03 94.2M
2023-08-24 6.70 7.74 6.69 7.74 75.4M
2023-08-23 6.49 7.04 6.43 7.04 39.2M
2023-08-22 6.43 6.65 6.33 6.40 7.6M
2023-08-21 6.36 6.46 6.35 6.40 3.4M
2023-08-18 6.43 6.45 6.35 6.35 1.8M
2023-08-17 6.35 6.44 6.31 6.44 2.2M
2023-08-16 6.32 6.46 6.29 6.38 2.6M
2023-08-15 6.39 6.46 6.31 6.34 3.0M
2023-08-14 6.34 6.41 6.30 6.38 3.8M
2023-08-11 6.51 6.51 6.35 6.36 2.8M
2023-08-10 6.50 6.52 6.42 6.50 1.9M
2023-08-09 6.57 6.58 6.46 6.50 3.0M
2023-08-08 6.50 6.61 6.47 6.58 4.0M
2023-08-07 6.52 6.57 6.46 6.51 3.2M
2023-08-04 6.62 6.63 6.48 6.50 4.3M
2023-08-03 6.53 6.66 6.53 6.62 3.8M
2023-08-02 6.61 6.62 6.52 6.55 3.3M
2023-08-01 6.62 6.78 6.56 6.59 5.9M
2023-07-31 6.53 6.61 6.48 6.61 5.5M
2023-07-28 6.43 6.52 6.41 6.49 3.7M
2023-07-27 6.42 6.49 6.38 6.46 4.3M
2023-07-26 6.39 6.47 6.37 6.43 4.8M
2023-07-25 6.38 6.45 6.33 6.39 8.7M
2023-07-24 6.55 6.55 6.40 6.44 9.9M
2023-07-21 6.42 6.68 6.38 6.64 16.3M
2023-07-20 6.40 6.63 6.39 6.44 8.6M
2023-07-19 6.40 6.40 6.32 6.36 1.8M
2023-07-18 6.33 6.40 6.28 6.38 3.3M
2023-07-17 6.30 6.36 6.21 6.33 2.1M
2023-07-14 6.32 6.37 6.28 6.30 2.5M
2023-07-13 6.32 6.38 6.29 6.32 2.8M
2023-07-12 6.39 6.41 6.29 6.32 2.8M
2023-07-11 6.38 6.45 6.34 6.39 2.8M
2023-07-10 6.43 6.44 6.32 6.38 6.6M
2023-07-07 6.21 6.52 6.18 6.45 9.9M
2023-07-06 6.23 6.26 6.17 6.23 2.2M
2023-07-05 6.28 6.28 6.20 6.21 2.1M
2023-07-04 6.25 6.29 6.22 6.26 2.6M
2023-07-03 6.26 6.29 6.20 6.27 4.2M
2023-06-30 6.13 6.25 6.09 6.24 4.2M
2023-06-29 6.00 6.15 5.96 6.12 4.6M
2023-06-28 5.98 6.02 5.84 6.00 3.0M
2023-06-27 5.84 5.98 5.84 5.94 3.2M
2023-06-26 6.00 6.00 5.83 5.85 5.0M
2023-06-21 6.06 6.14 6.01 6.01 4.1M
2023-06-20 6.15 6.16 6.04 6.06 4.8M
2023-06-19 6.25 6.25 6.12 6.14 5.4M
2023-06-16 6.26 6.31 6.20 6.24 5.9M
2023-06-15 6.47 6.47 6.22 6.25 12.7M
2023-06-14 6.35 6.65 6.29 6.52 19.4M
2023-06-13 6.09 6.45 6.07 6.29 9.2M
2023-06-12 6.06 6.12 5.90 6.10 4.5M
2023-06-09 6.13 6.18 6.06 6.06 2.1M
2023-06-08 6.06 6.17 6.05 6.16 3.0M
2023-06-07 6.05 6.10 6.01 6.07 2.4M
2023-06-06 6.13 6.18 6.04 6.04 4.2M
2023-06-05 6.16 6.21 6.09 6.14 2.6M
2023-06-02 6.18 6.20 6.15 6.16 1.9M
2023-06-01 6.12 6.23 6.11 6.16 2.1M
2023-05-31 6.16 6.19 6.12 6.13 1.8M
2023-05-30 6.20 6.20 6.11 6.19 1.8M
2023-05-29 6.22 6.33 6.15 6.17 2.8M
2023-05-26 6.21 6.26 6.12 6.23 2.4M
2023-05-25 6.32 6.32 6.12 6.20 2.9M
2023-05-24 6.31 6.36 6.26 6.29 2.4M
2023-05-23 6.38 6.45 6.30 6.32 2.5M
2023-05-22 6.40 6.41 6.30 6.40 2.4M
2023-05-19 6.29 6.40 6.23 6.36 3.6M
2023-05-18 6.32 6.34 6.27 6.30 2.0M
2023-05-17 6.24 6.33 6.21 6.33 3.0M
2023-05-16 6.28 6.28 6.19 6.24 2.3M
2023-05-15 6.25 6.31 6.15 6.25 2.3M
2023-05-12 6.30 6.35 6.25 6.25 2.1M
2023-05-11 6.26 6.31 6.22 6.29 2.6M
2023-05-10 6.23 6.27 6.19 6.21 1.7M
2023-05-09 6.29 6.31 6.21 6.23 3.1M
2023-05-08 6.27 6.32 6.23 6.28 2.6M
2023-05-05 6.29 6.30 6.18 6.27 3.0M
2023-05-04 6.25 6.33 6.23 6.31 3.3M
2023-04-28 6.01 6.26 6.01 6.25 4.5M
2023-04-27 6.18 6.18 5.99 6.04 5.1M
2023-04-26 6.12 6.27 6.08 6.24 2.9M
2023-04-25 6.21 6.23 6.02 6.11 2.9M
2023-04-24 6.15 6.26 6.08 6.20 3.4M
2023-04-21 6.27 6.35 6.17 6.17 4.4M
2023-04-20 6.38 6.39 6.19 6.27 4.4M
2023-04-19 6.33 6.42 6.29 6.39 3.2M
2023-04-18 6.41 6.41 6.30 6.35 3.6M
2023-04-17 6.34 6.43 6.30 6.42 4.5M
2023-04-14 6.36 6.39 6.31 6.34 3.0M
2023-04-13 6.35 6.38 6.29 6.37 2.8M
2023-04-12 6.32 6.38 6.30 6.35 3.1M
2023-04-11 6.35 6.35 6.25 6.34 4.0M
2023-04-10 6.51 6.52 6.30 6.33 6.1M
2023-04-07 6.45 6.55 6.42 6.53 4.4M
2023-04-06 6.55 6.56 6.42 6.46 5.9M
2023-04-04 6.64 6.70 6.55 6.58 5.5M
2023-04-03 6.70 6.74 6.63 6.66 5.5M
2023-03-31 6.58 6.82 6.56 6.72 7.1M
2023-03-30 6.55 6.58 6.50 6.55 3.3M
2023-03-29 6.76 6.76 6.53 6.55 8.6M
2023-03-28 6.75 6.79 6.68 6.75 5.5M
2023-03-27 6.99 7.01 6.73 6.76 10.8M
2023-03-24 6.93 7.06 6.89 7.02 5.6M
2023-03-23 6.93 6.97 6.85 6.89 3.7M
2023-03-22 6.92 7.03 6.89 6.95 5.5M
2023-03-21 6.76 6.93 6.76 6.92 4.9M
2023-03-20 6.81 6.85 6.71 6.76 5.2M
2023-03-17 6.88 6.93 6.79 6.80 5.1M
2023-03-16 6.91 6.96 6.84 6.85 3.3M
2023-03-15 6.90 7.00 6.87 6.95 4.3M
2023-03-14 6.98 7.01 6.82 6.86 5.9M
2023-03-13 7.02 7.08 6.93 6.98 4.8M
2023-03-10 7.20 7.20 7.05 7.05 5.5M
2023-03-09 7.24 7.26 7.13 7.19 5.2M
2023-03-08 7.18 7.25 7.16 7.24 4.5M
2023-03-07 7.42 7.42 7.20 7.20 9.9M
2023-03-06 7.34 7.42 7.30 7.41 10.9M
2023-03-03 7.30 7.36 7.22 7.32 6.2M
2023-03-02 7.27 7.34 7.24 7.29 7.2M
2023-03-01 7.25 7.28 7.19 7.28 6.0M
2023-02-28 7.15 7.26 7.15 7.24 5.2M
2023-02-27 7.30 7.30 7.15 7.16 5.3M
2023-02-24 7.25 7.30 7.19 7.24 5.7M
2023-02-23 7.30 7.36 7.23 7.27 9.8M
2023-02-22 7.22 7.27 7.19 7.26 7.0M
2023-02-21 7.15 7.24 7.13 7.24 7.3M
2023-02-20 7.09 7.16 7.02 7.15 6.8M
2023-02-17 7.03 7.21 7.03 7.08 10.1M
2023-02-16 7.21 7.25 6.98 7.03 11.7M
2023-02-15 7.29 7.32 7.19 7.20 10.1M
2023-02-14 7.39 7.42 7.24 7.27 10.6M
2023-02-13 7.23 7.30 7.18 7.28 10.0M
2023-02-10 7.19 7.30 7.18 7.23 10.3M
2023-02-09 7.19 7.23 7.14 7.19 9.0M
2023-02-08 7.29 7.31 7.16 7.17 11.4M
2023-02-07 7.33 7.35 7.23 7.33 12.3M
2023-02-06 7.16 7.37 7.12 7.36 17.2M
2023-02-03 7.19 7.20 7.08 7.19 14.3M
2023-02-02 7.06 7.21 7.02 7.21 18.9M
2023-02-01 7.02 7.06 6.97 7.06 11.0M
2023-01-31 6.98 7.05 6.95 7.02 9.4M
2023-01-30 6.96 7.03 6.89 6.99 13.2M
2023-01-20 6.84 6.91 6.80 6.86 6.3M
2023-01-19 6.82 6.85 6.77 6.83 5.7M
2023-01-18 6.76 6.86 6.71 6.82 6.9M
2023-01-17 6.83 6.88 6.76 6.77 8.9M
2023-01-16 6.87 6.91 6.80 6.89 11.5M
2023-01-13 6.83 6.95 6.81 6.87 12.1M
2023-01-12 6.92 6.96 6.79 6.83 13.7M
2023-01-11 7.12 7.13 6.92 6.92 18.1M
2023-01-10 7.28 7.31 7.06 7.08 26.8M
2023-01-09 7.30 7.42 7.26 7.34 25.1M
2023-01-06 7.65 7.79 7.42 7.42 70.0M
2023-01-05 8.94 8.94 8.13 8.24 91.3M
2023-01-04 7.33 8.13 7.26 8.13 25.8M
2023-01-03 7.75 7.76 7.28 7.39 29.1M