Bangyan Technology Co Ltd (688132)

688132
🏛️ 中国 →
19.52
最終更新: 2025-09-30
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
09:30 18.88 18.96 18.66 18.74 95.6K
09:35 18.74 18.95 18.74 18.90 90.3K
09:40 18.88 18.98 18.86 18.97 27.8K
09:45 18.94 18.99 18.84 18.84 32.1K
09:50 18.83 18.83 18.72 18.72 54.8K
09:55 18.72 18.78 18.68 18.76 55.7K
10:00 18.71 18.72 18.69 18.70 34.8K
10:05 18.69 18.87 18.68 18.87 60.8K
10:10 18.86 18.89 18.80 18.89 48.5K
10:15 18.89 18.98 18.89 18.98 70.5K
10:20 18.95 19.03 18.94 19.03 43.8K
10:25 19.05 19.08 19.02 19.08 34.7K
10:30 19.07 19.08 19.04 19.07 37.2K
10:35 19.03 19.07 18.99 19.04 28.4K
10:40 19.05 19.05 19.01 19.02 4.8K
10:45 19.03 19.10 19.03 19.09 66.3K
10:50 19.09 19.13 19.07 19.12 42.0K
10:55 19.12 19.16 19.12 19.16 57.8K
11:00 19.16 19.22 19.16 19.20 80.9K
11:05 19.20 19.22 19.15 19.18 111.1K
11:10 19.18 19.20 19.16 19.16 46.4K
11:15 19.20 19.22 19.16 19.16 15.1K
11:20 19.16 19.16 19.13 19.13 11.8K
11:25 19.13 19.13 19.12 19.13 11.9K
13:00 19.12 19.12 19.04 19.08 28.0K
13:05 19.08 19.08 19.05 19.07 16.3K
13:10 19.06 19.07 19.06 19.06 11.5K
13:15 19.07 19.08 19.06 19.07 14.7K
13:20 19.06 19.07 19.04 19.04 6.2K
13:25 19.05 19.05 19.00 19.00 24.1K
13:30 18.98 19.00 18.95 18.96 19.4K
13:35 18.96 18.98 18.92 18.92 33.5K
13:40 18.92 18.96 18.91 18.92 26.0K
13:45 18.92 18.92 18.92 18.92 2.9K
13:50 18.93 18.94 18.91 18.91 25.8K
13:55 18.91 18.91 18.87 18.90 18.1K
14:00 18.90 18.90 18.87 18.89 16.3K
14:05 18.90 18.93 18.89 18.93 20.7K
14:10 18.90 18.92 18.86 18.87 30.0K
14:15 18.93 18.95 18.92 18.93 9.5K
14:20 18.93 18.93 18.91 18.91 15.4K
14:25 18.90 18.90 18.87 18.89 10.5K
14:30 18.88 18.93 18.87 18.87 13.2K
14:35 18.87 18.90 18.86 18.89 14.9K
14:40 18.87 18.94 18.87 18.94 13.0K
14:45 18.94 18.94 18.91 18.91 14.2K
14:50 18.91 18.95 18.91 18.94 34.1K
14:55 18.94 18.95 18.92 18.92 9.8K
日付 始値 高値 安値 終値 出来高
2025-09-30 19.01 19.65 18.78 19.52 3.0M
2025-09-29 18.91 19.10 18.51 18.92 1.7M
2025-09-26 18.98 19.25 18.61 18.91 1.6M
2025-09-25 18.84 19.16 18.72 18.89 1.8M
2025-09-24 18.08 18.86 18.08 18.84 1.6M
2025-09-23 18.58 18.91 17.80 18.43 2.3M
2025-09-22 18.52 18.79 18.40 18.61 1.1M
2025-09-19 18.66 18.95 18.35 18.52 1.8M
2025-09-18 18.86 19.22 18.40 18.63 2.1M
2025-09-17 18.90 18.92 18.65 18.86 1.4M
2025-09-16 18.75 18.94 18.47 18.93 1.5M
2025-09-15 19.11 19.11 18.61 18.62 1.9M
2025-09-12 18.75 19.48 18.59 19.11 3.1M
2025-09-11 18.41 18.75 18.03 18.75 2.1M
2025-09-10 18.62 18.71 18.33 18.37 1.6M
2025-09-09 18.66 18.75 18.35 18.62 2.3M
2025-09-08 18.16 18.87 18.06 18.71 3.4M
2025-09-05 17.64 18.19 17.47 18.17 3.4M
2025-09-04 17.86 18.02 17.38 17.50 3.2M
2025-09-03 18.60 18.75 17.83 17.86 3.6M
2025-09-02 19.48 19.50 18.11 18.60 5.1M
2025-09-01 19.63 19.79 19.33 19.42 3.2M
2025-08-29 20.10 20.20 19.32 19.69 4.3M
2025-08-28 20.27 20.64 19.75 20.42 3.1M
2025-08-27 20.98 20.98 20.03 20.03 2.6M
2025-08-26 21.00 21.24 20.81 20.94 1.9M
2025-08-25 21.29 21.38 20.68 21.05 3.5M
2025-08-22 20.70 21.15 20.60 21.10 2.6M
2025-08-21 21.40 21.40 20.68 20.78 2.3M
2025-08-20 21.00 21.25 20.81 21.12 2.1M
2025-08-19 21.66 21.66 21.09 21.09 2.5M
2025-08-18 21.20 22.15 21.20 21.41 3.1M
2025-08-15 20.56 21.68 20.56 21.22 3.0M
2025-08-14 21.30 21.30 20.62 20.63 3.2M
2025-08-13 21.50 21.76 21.09 21.20 3.0M
2025-08-12 21.55 21.74 21.32 21.50 2.3M
2025-08-11 21.70 22.04 21.48 21.64 3.9M
2025-08-08 22.26 22.26 21.41 21.59 2.8M
2025-08-07 22.18 22.55 21.95 22.06 3.7M
2025-08-06 21.69 22.80 21.69 22.18 5.1M
2025-08-05 21.42 22.49 21.33 21.84 5.5M
2025-08-04 20.46 21.76 20.31 21.32 5.6M
2025-08-01 19.69 20.74 19.47 20.46 5.4M
2025-07-31 19.85 20.08 19.55 19.60 2.5M
2025-07-30 20.19 20.19 19.63 19.81 2.0M
2025-07-29 19.97 20.13 19.81 20.10 1.9M
2025-07-28 19.91 20.03 19.60 19.98 2.0M
2025-07-25 19.49 19.98 19.49 19.95 2.0M
2025-07-24 19.29 19.65 19.29 19.49 1.7M
2025-07-23 19.41 19.56 19.25 19.29 1.7M
2025-07-22 19.71 19.99 19.45 19.49 2.7M
2025-07-21 19.77 19.96 19.44 19.76 2.6M
2025-07-18 19.15 20.22 19.15 19.71 4.2M
2025-07-17 19.25 19.25 18.92 19.13 2.3M
2025-07-16 18.55 19.28 18.40 19.02 3.6M
2025-07-15 18.55 18.62 18.01 18.56 2.1M
2025-07-14 18.48 18.57 18.33 18.55 1.3M
2025-07-11 18.50 18.67 18.29 18.58 2.9M
2025-07-10 18.98 18.98 18.35 18.64 3.4M
2025-07-09 19.00 19.25 18.84 18.93 1.8M
2025-07-08 18.83 19.08 18.78 18.96 1.2M
2025-07-07 18.74 18.85 18.57 18.83 1.2M
2025-07-04 19.02 19.14 18.58 18.76 1.9M
2025-07-03 19.46 19.56 19.09 19.14 1.7M
2025-07-02 19.71 19.78 19.26 19.40 1.9M
2025-07-01 20.06 20.10 19.52 19.79 3.4M
2025-06-30 19.42 20.87 19.27 20.30 6.0M
2025-06-27 19.27 19.56 19.19 19.37 2.1M
2025-06-26 19.41 20.03 19.16 19.19 4.0M
2025-06-25 18.97 19.42 18.92 19.25 2.8M
2025-06-24 19.00 19.10 18.58 19.02 3.3M
2025-06-23 17.47 18.96 17.47 18.70 4.2M
2025-06-20 18.04 18.19 17.69 17.69 2.1M
2025-06-19 17.88 18.10 17.61 18.00 2.7M
2025-06-18 17.71 18.00 17.54 17.88 1.9M
2025-06-17 17.68 17.80 17.50 17.71 1.2M
2025-06-16 17.50 17.76 17.46 17.67 1.5M
2025-06-13 17.60 17.85 17.40 17.51 1.9M
2025-06-12 17.65 17.89 17.43 17.63 1.4M
2025-06-11 17.65 17.86 17.59 17.65 1.0M
2025-06-10 18.18 18.19 17.30 17.59 2.7M
2025-06-09 17.77 18.25 17.77 18.12 2.7M
2025-06-06 17.51 17.98 17.42 17.94 3.1M
2025-06-05 17.46 17.57 17.20 17.55 2.4M
2025-06-04 17.57 17.58 17.29 17.39 2.8M
2025-06-03 17.80 18.19 17.38 17.43 3.7M
2025-05-30 18.27 18.27 17.73 17.89 2.3M
2025-05-29 17.70 18.47 17.70 18.16 3.2M
2025-05-28 18.17 18.33 17.64 17.74 3.3M
2025-05-27 18.02 18.33 17.70 18.22 5.8M
2025-05-26 18.79 19.00 17.57 18.19 12.4M
2025-05-23 22.10 22.31 21.22 21.32 3.8M
2025-05-22 22.07 23.30 21.93 22.20 5.6M
2025-05-21 22.98 23.07 21.85 21.96 3.9M
2025-05-20 21.68 23.50 21.25 22.93 6.3M
2025-05-19 20.75 21.94 20.61 21.50 3.9M
2025-05-16 20.15 21.45 19.92 20.52 4.4M
2025-05-15 20.50 20.74 20.12 20.33 2.0M
2025-05-14 21.22 21.50 20.49 20.60 2.3M
2025-05-13 22.00 22.95 20.93 21.07 5.7M
2025-05-12 20.23 22.56 19.96 22.00 8.0M
2025-05-09 20.48 20.66 19.99 20.22 1.8M
2025-05-08 20.18 20.82 19.80 20.47 2.5M
2025-05-07 19.68 20.74 19.43 20.18 2.5M
2025-05-06 18.88 19.77 18.83 19.45 2.0M
2025-04-30 18.22 18.99 17.93 18.82 1.6M
2025-04-29 18.25 18.60 17.97 18.41 1.1M
2025-04-28 18.47 18.67 17.83 18.25 1.3M
2025-04-25 18.56 19.00 18.36 18.63 0.8M
2025-04-24 19.05 19.21 18.51 18.56 1.5M
2025-04-23 19.27 19.48 19.05 19.12 1.0M
2025-04-22 19.21 19.33 18.95 19.17 1.2M
2025-04-21 18.62 19.39 18.58 19.21 1.2M
2025-04-18 19.01 19.08 18.50 18.78 1.1M
2025-04-17 18.90 19.38 18.89 19.02 1.2M
2025-04-16 19.58 19.80 18.94 19.06 1.5M
2025-04-15 19.87 20.10 19.27 19.54 1.5M
2025-04-14 19.65 20.28 19.65 19.84 1.8M
2025-04-11 19.22 19.83 19.01 19.34 2.0M
2025-04-10 18.53 19.99 18.53 19.33 3.0M
2025-04-09 17.01 18.35 16.25 18.15 2.4M
2025-04-08 17.35 18.42 16.99 17.41 2.4M
2025-04-07 19.49 20.50 16.80 17.18 4.2M
2025-04-03 20.57 21.26 20.27 20.31 1.6M
2025-04-02 20.57 21.10 20.30 20.86 2.2M
2025-04-01 20.58 20.85 20.21 20.57 2.5M
2025-03-31 19.82 21.09 19.29 20.62 3.8M
2025-03-28 19.28 20.39 19.23 20.08 2.9M
2025-03-27 19.01 19.57 18.63 19.23 1.6M
2025-03-26 18.86 19.42 18.81 19.10 1.7M
2025-03-25 18.79 19.23 18.60 18.86 2.0M
2025-03-24 19.90 19.96 18.45 18.90 2.6M
2025-03-21 20.62 20.78 19.75 19.87 3.4M
2025-03-20 20.36 21.66 20.21 20.78 3.6M
2025-03-19 20.88 20.89 20.24 20.35 1.5M
2025-03-18 21.15 21.40 20.60 20.70 2.3M
2025-03-17 19.90 21.75 19.73 21.15 5.3M
2025-03-14 19.92 20.17 19.47 20.02 2.2M
2025-03-13 20.30 20.47 19.67 20.11 2.5M
2025-03-12 20.68 20.96 20.36 20.42 2.6M
2025-03-11 20.15 20.90 20.15 20.60 2.3M
2025-03-10 20.74 21.11 20.40 20.55 3.8M
2025-03-07 21.67 22.50 20.79 20.95 6.9M
2025-03-06 20.07 21.99 20.04 21.19 5.2M
2025-03-05 20.50 20.50 19.72 20.04 1.6M
2025-03-04 19.58 20.57 19.40 20.41 2.8M
2025-03-03 19.36 19.88 19.21 19.55 1.9M
2025-02-28 20.42 20.60 19.10 19.19 2.7M
2025-02-27 20.13 20.98 19.99 20.43 4.5M
2025-02-26 19.62 20.34 19.47 20.28 4.4M
2025-02-25 19.24 19.92 19.09 19.47 2.8M
2025-02-24 19.22 20.18 19.00 19.59 3.5M
2025-02-21 19.28 19.56 19.02 19.37 2.1M
2025-02-20 19.15 19.35 19.01 19.32 1.6M
2025-02-19 18.71 19.34 18.66 19.11 2.4M
2025-02-18 19.18 19.35 18.60 18.68 2.5M
2025-02-17 19.70 19.73 18.99 19.25 3.3M
2025-02-14 19.58 20.01 19.46 19.85 2.7M
2025-02-13 20.20 20.23 19.47 19.56 2.2M
2025-02-12 19.49 20.44 19.49 20.05 3.9M
2025-02-11 20.08 20.59 19.38 19.66 4.6M
2025-02-10 19.28 20.60 18.90 20.41 5.0M
2025-02-07 19.00 19.62 18.84 19.13 4.3M
2025-02-06 18.04 18.58 18.04 18.52 2.4M
2025-02-05 18.50 18.60 17.93 18.18 2.4M
2025-01-27 18.29 18.60 17.45 17.82 2.4M
2025-01-24 16.84 18.31 16.84 18.00 2.7M
2025-01-23 16.75 17.42 16.75 16.99 1.8M
2025-01-22 16.68 16.92 16.60 16.73 1.2M
2025-01-21 17.08 17.19 16.79 16.91 0.9M
2025-01-20 16.90 17.15 16.48 16.97 1.2M
2025-01-17 16.43 17.11 16.40 16.59 1.3M
2025-01-16 16.52 16.79 16.31 16.57 1.1M
2025-01-15 16.61 16.87 16.49 16.50 1.1M
2025-01-14 15.69 16.80 15.42 16.73 1.9M
2025-01-13 15.48 15.67 15.02 15.56 1.1M
2025-01-10 15.80 16.15 15.36 15.48 1.5M
2025-01-09 15.67 15.94 15.52 15.81 1.1M
2025-01-08 15.82 15.95 15.24 15.73 1.4M
2025-01-07 15.43 15.94 15.35 15.88 1.0M
2025-01-06 16.01 16.01 15.22 15.40 1.5M
2025-01-03 16.90 16.96 16.00 16.00 1.6M
2025-01-02 17.19 17.36 16.69 16.81 1.6M