Beijing Advanced Digital Technology Co Ltd (300541)

300541
🏛️ 中国 →
15.48
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
2022-12-30 8.61 8.77 8.53 8.73 6.3M
2022-12-29 8.49 8.66 8.48 8.52 4.4M
2022-12-28 8.66 8.69 8.46 8.49 5.7M
2022-12-27 8.76 8.81 8.58 8.71 5.7M
2022-12-26 8.63 8.79 8.60 8.77 4.8M
2022-12-23 8.55 8.78 8.52 8.65 6.0M
2022-12-22 8.68 8.78 8.55 8.56 5.1M
2022-12-21 8.83 8.83 8.57 8.63 5.4M
2022-12-20 8.97 9.11 8.75 8.76 6.8M
2022-12-19 8.99 9.04 8.78 8.85 7.0M
2022-12-16 9.29 9.33 8.95 8.95 10.6M
2022-12-15 9.19 9.48 9.09 9.32 7.6M
2022-12-14 9.30 9.42 9.19 9.22 8.0M
2022-12-13 9.69 9.71 9.29 9.32 11.5M
2022-12-12 9.47 9.74 9.45 9.68 11.3M
2022-12-09 9.64 9.69 9.45 9.50 8.0M
2022-12-08 9.87 9.87 9.54 9.64 10.3M
2022-12-07 9.92 10.04 9.73 9.87 9.8M
2022-12-06 10.05 10.12 9.85 9.89 11.6M
2022-12-05 10.01 10.32 10.01 10.06 19.7M
2022-12-02 9.59 10.09 9.59 9.99 19.8M
2022-12-01 9.39 9.66 9.39 9.65 12.0M
2022-11-30 9.49 9.53 9.32 9.39 8.9M
2022-11-29 9.32 9.55 9.29 9.51 8.2M
2022-11-28 9.30 9.49 9.20 9.31 9.7M
2022-11-25 9.60 9.85 9.39 9.39 12.3M
2022-11-24 9.49 9.76 9.45 9.57 12.6M
2022-11-23 9.79 9.85 9.26 9.47 17.7M
2022-11-22 9.91 10.11 9.75 9.83 13.1M
2022-11-21 9.85 10.02 9.65 9.99 13.2M
2022-11-18 10.12 10.22 9.85 9.85 18.1M
2022-11-17 9.99 10.29 9.94 10.19 20.5M
2022-11-16 10.05 10.25 9.89 10.03 19.5M
2022-11-15 10.25 10.25 10.00 10.14 28.5M
2022-11-14 9.47 10.29 9.42 10.25 40.2M
2022-11-11 9.92 9.96 9.54 9.55 22.2M
2022-11-10 9.39 9.91 9.31 9.71 22.3M
2022-11-09 9.96 10.00 9.46 9.46 19.9M
2022-11-08 9.47 9.84 9.28 9.82 31.0M
2022-11-07 9.39 9.59 9.32 9.47 13.1M
2022-11-04 9.29 9.43 9.26 9.39 12.4M
2022-11-03 9.33 9.52 9.20 9.37 15.2M
2022-11-02 9.45 9.56 9.35 9.44 17.9M
2022-11-01 9.84 9.85 9.41 9.53 25.7M
2022-10-31 9.51 9.89 9.38 9.85 31.0M
2022-10-28 9.15 9.50 9.07 9.29 20.6M
2022-10-27 8.99 9.29 8.93 9.18 12.9M
2022-10-26 8.65 9.09 8.65 8.99 10.5M
2022-10-25 8.69 8.81 8.46 8.58 6.6M
2022-10-24 8.92 9.07 8.67 8.71 7.2M
2022-10-21 8.93 9.00 8.75 8.87 5.6M
2022-10-20 8.92 9.08 8.84 8.92 7.3M
2022-10-19 9.00 9.08 8.85 8.94 8.5M
2022-10-18 9.08 9.12 8.91 9.00 9.9M
2022-10-17 8.83 9.15 8.79 9.12 11.3M
2022-10-14 8.75 8.95 8.71 8.91 15.2M
2022-10-13 8.51 9.07 8.51 8.77 18.5M
2022-10-12 8.09 8.43 8.03 8.43 9.3M
2022-10-11 7.91 8.19 7.84 8.14 9.3M
2022-10-10 7.84 8.03 7.72 7.88 6.5M
2022-09-30 7.78 7.94 7.75 7.82 5.1M
2022-09-29 7.96 8.11 7.79 7.80 5.8M
2022-09-28 8.21 8.25 7.89 7.89 6.1M
2022-09-27 8.07 8.27 8.05 8.26 6.2M
2022-09-26 8.41 8.42 8.08 8.08 7.8M
2022-09-23 8.80 8.85 8.50 8.50 8.6M
2022-09-22 8.79 9.02 8.78 8.80 6.2M
2022-09-21 8.81 8.95 8.55 8.87 7.7M
2022-09-20 8.85 8.99 8.79 8.85 5.4M
2022-09-19 9.22 9.29 8.76 8.82 9.3M
2022-09-16 9.08 9.47 9.08 9.19 12.9M
2022-09-15 9.14 9.39 8.99 9.23 12.7M
2022-09-14 9.29 9.29 9.01 9.12 11.5M
2022-09-13 9.50 9.68 9.39 9.42 8.4M
2022-09-09 9.36 9.55 9.29 9.35 8.2M
2022-09-08 9.53 9.61 9.32 9.33 10.3M
2022-09-07 9.49 9.65 9.31 9.62 15.7M
2022-09-06 9.71 9.72 9.32 9.51 13.1M
2022-09-05 9.85 9.93 9.54 9.62 12.1M
2022-09-02 9.52 9.84 9.52 9.81 14.5M
2022-09-01 9.37 9.95 9.37 9.56 19.2M
2022-08-31 9.75 9.87 9.35 9.41 18.9M
2022-08-30 9.84 10.15 9.75 9.92 20.6M
2022-08-29 9.89 10.00 9.65 9.73 25.3M
2022-08-26 10.85 11.29 10.17 10.17 47.8M
2022-08-25 10.23 10.52 10.03 10.46 33.5M
2022-08-24 10.08 10.56 9.77 10.34 47.7M
2022-08-23 10.08 10.26 9.89 10.10 27.9M
2022-08-22 9.62 10.19 9.52 10.15 39.2M
2022-08-19 9.42 9.97 9.35 9.71 33.4M
2022-08-18 9.46 9.46 9.28 9.35 9.3M
2022-08-17 9.39 9.56 9.29 9.49 9.4M
2022-08-16 9.59 9.60 9.40 9.45 11.6M
2022-08-15 9.92 9.99 9.52 9.59 16.2M
2022-08-12 9.60 9.99 9.55 9.82 19.8M
2022-08-11 9.53 9.64 9.50 9.62 9.4M
2022-08-10 9.52 9.56 9.43 9.48 7.1M
2022-08-09 9.69 9.75 9.49 9.58 8.1M
2022-08-08 9.62 9.74 9.57 9.69 9.4M
2022-08-05 9.28 9.69 9.28 9.67 18.1M
2022-08-04 9.18 9.30 9.06 9.29 7.5M
2022-08-03 9.12 9.36 9.08 9.09 10.8M
2022-08-02 9.48 9.52 8.94 9.06 12.6M
2022-08-01 9.41 9.63 9.29 9.60 10.6M
2022-07-29 9.50 9.55 9.39 9.40 8.1M
2022-07-28 9.54 9.64 9.46 9.48 9.4M
2022-07-27 9.53 9.66 9.44 9.50 10.2M
2022-07-26 9.31 9.81 9.29 9.55 17.5M
2022-07-25 9.54 9.63 9.27 9.30 10.6M
2022-07-22 9.46 9.54 9.18 9.28 9.1M
2022-07-21 9.39 9.60 9.36 9.39 11.2M
2022-07-20 9.37 9.52 9.22 9.43 14.7M
2022-07-19 8.90 9.37 8.90 9.35 17.5M
2022-07-18 8.60 8.93 8.55 8.89 9.8M
2022-07-15 8.97 8.97 8.56 8.60 10.7M
2022-07-14 8.96 9.02 8.91 8.95 5.4M
2022-07-13 8.93 9.03 8.90 8.99 5.7M
2022-07-12 9.08 9.10 8.89 8.90 7.0M
2022-07-11 9.25 9.37 9.02 9.09 9.4M
2022-07-08 9.18 9.42 9.14 9.32 11.0M
2022-07-07 9.26 9.40 9.15 9.16 8.7M
2022-07-06 9.38 9.42 9.15 9.22 9.9M
2022-07-05 9.60 9.68 9.29 9.38 12.0M
2022-07-04 9.46 9.60 9.39 9.59 11.1M
2022-07-01 9.62 9.75 9.45 9.49 11.2M
2022-06-30 9.66 9.74 9.55 9.58 13.4M
2022-06-29 9.87 10.00 9.62 9.64 18.5M
2022-06-28 9.79 10.00 9.60 9.94 17.9M
2022-06-27 10.06 10.09 9.78 9.84 17.5M
2022-06-24 10.15 10.34 9.87 9.89 29.4M
2022-06-23 9.62 9.86 9.57 9.82 16.9M
2022-06-22 10.00 10.01 9.63 9.67 25.8M
2022-06-21 9.71 10.25 9.59 10.06 40.7M
2022-06-20 9.65 9.80 9.59 9.70 14.2M
2022-06-17 9.64 9.76 9.40 9.67 19.0M
2022-06-16 9.62 9.85 9.59 9.77 21.2M
2022-06-15 9.54 9.86 9.46 9.62 34.2M
2022-06-14 9.46 9.60 9.11 9.58 22.4M
2022-06-13 9.42 9.67 9.32 9.63 19.3M
2022-06-10 9.39 9.65 9.39 9.45 17.0M
2022-06-09 9.59 9.62 9.32 9.39 20.3M
2022-06-08 9.39 9.74 9.33 9.65 32.2M
2022-06-07 9.47 9.52 9.23 9.36 14.5M
2022-06-06 9.20 9.49 9.17 9.46 18.0M
2022-06-02 9.11 9.18 8.86 9.16 13.5M
2022-06-01 9.11 9.22 8.99 9.09 10.6M
2022-05-31 9.05 9.15 8.78 9.15 14.5M
2022-05-30 9.14 9.17 8.93 9.05 10.9M
2022-05-27 9.14 9.22 8.93 9.14 13.8M
2022-05-26 9.07 9.15 8.77 9.08 13.7M
2022-05-25 8.95 9.12 8.88 9.07 15.4M
2022-05-24 9.77 9.77 8.85 8.88 31.5M
2022-05-23 9.48 9.83 9.48 9.81 24.7M
2022-05-20 9.38 9.63 9.32 9.45 18.6M
2022-05-19 9.46 9.60 9.27 9.39 21.5M
2022-05-18 9.62 9.87 9.50 9.65 30.6M
2022-05-17 9.48 9.48 9.12 9.33 17.0M
2022-05-16 9.52 9.65 9.30 9.48 15.4M
2022-05-13 9.45 9.60 9.29 9.47 15.2M
2022-05-12 9.43 9.64 9.28 9.47 16.8M
2022-05-11 9.54 9.81 9.42 9.44 28.3M
2022-05-10 9.32 9.69 9.29 9.64 26.1M
2022-05-09 9.57 9.85 9.25 9.43 30.4M
2022-05-06 8.85 9.49 8.74 9.14 25.1M
2022-05-05 9.05 9.29 8.83 9.09 15.0M
2022-04-29 11.46 11.86 11.37 11.80 14.5M
2022-04-28 11.83 11.92 11.12 11.28 16.2M
2022-04-27 11.25 12.07 11.05 12.00 22.5M
2022-04-26 12.15 12.38 11.70 11.74 13.4M
2022-04-25 12.86 12.89 12.05 12.05 15.6M
2022-04-22 13.46 13.60 13.00 13.07 12.8M
2022-04-21 14.01 14.25 13.44 13.52 16.4M
2022-04-20 14.95 15.05 14.10 14.14 15.5M
2022-04-19 14.38 14.88 14.32 14.61 11.9M
2022-04-18 13.95 14.62 13.80 14.51 15.7M
2022-04-15 14.86 14.90 14.34 14.52 20.3M
2022-04-14 15.38 15.54 15.03 15.21 16.8M
2022-04-13 15.60 15.63 14.83 15.16 16.9M
2022-04-12 15.38 15.89 14.99 15.72 19.1M
2022-04-11 15.66 15.80 14.91 15.08 17.2M
2022-04-08 15.87 16.21 15.55 15.85 17.0M
2022-04-07 16.92 17.08 15.73 15.86 25.5M
2022-04-06 16.99 17.50 16.86 17.19 21.8M
2022-04-01 17.41 17.70 16.63 16.67 24.8M
2022-03-31 16.53 17.93 16.46 17.61 35.9M
2022-03-30 16.55 16.80 16.24 16.71 19.1M
2022-03-29 17.09 17.21 16.28 16.49 25.5M
2022-03-28 17.80 18.07 16.84 17.04 33.0M
2022-03-25 19.30 19.63 18.30 18.30 26.5M
2022-03-24 18.66 19.15 18.30 18.83 26.2M
2022-03-23 18.78 19.17 18.12 18.53 30.0M
2022-03-22 19.25 19.97 18.88 18.97 31.0M
2022-03-21 20.00 20.11 19.02 19.41 40.2M
2022-03-18 20.81 21.18 20.14 20.20 38.8M
2022-03-17 21.00 21.85 19.80 21.43 65.0M
2022-03-16 20.51 21.17 18.80 21.00 47.9M
2022-03-15 21.08 22.48 19.80 20.21 51.7M
2022-03-14 21.85 23.35 21.61 21.74 53.9M
2022-03-11 20.30 22.63 20.01 22.37 58.9M
2022-03-10 21.78 22.97 20.74 21.45 66.0M
2022-03-09 20.45 21.47 18.00 21.33 58.8M
2022-03-08 20.31 22.11 20.30 20.92 58.4M
2022-03-07 19.78 21.20 19.65 20.76 43.3M
2022-03-04 21.16 22.11 20.13 20.25 59.1M
2022-03-03 19.90 23.77 19.63 21.66 79.5M
2022-03-02 19.81 21.12 19.66 20.02 52.6M
2022-03-01 20.40 21.96 20.06 20.25 64.4M
2022-02-28 20.22 21.29 19.33 20.56 66.5M
2022-02-25 18.61 19.20 17.98 19.12 49.7M
2022-02-24 19.83 20.23 17.84 18.30 69.3M
2022-02-23 20.95 21.56 20.36 20.53 67.5M
2022-02-22 19.81 22.99 19.60 21.79 90.3M
2022-02-21 19.00 22.00 18.53 20.77 89.6M
2022-02-18 17.71 18.95 17.50 18.78 54.3M
2022-02-17 17.90 18.95 17.65 18.06 52.9M
2022-02-16 19.80 20.10 18.13 18.60 61.3M
2022-02-15 20.54 20.98 18.50 19.09 65.0M
2022-02-14 19.38 21.28 19.08 20.00 97.7M
2022-02-11 17.44 20.26 17.44 20.26 81.2M
2022-02-10 17.06 17.32 16.58 16.88 44.1M
2022-02-09 16.35 18.43 16.26 17.52 71.2M
2022-02-08 15.40 16.88 15.21 16.76 60.0M
2022-02-07 15.79 15.92 14.86 15.04 29.6M
2022-01-28 14.99 15.72 14.86 15.10 35.7M
2022-01-27 16.41 16.56 14.76 14.77 45.1M
2022-01-26 18.21 18.58 16.10 16.48 50.8M
2022-01-25 18.82 19.18 17.90 18.40 44.9M
2022-01-24 17.56 20.25 17.48 19.33 71.0M
2022-01-21 18.61 19.18 17.49 17.67 53.5M
2022-01-20 19.20 20.38 18.00 19.48 76.7M
2022-01-19 17.55 21.59 17.21 20.29 99.1M
2022-01-18 19.30 20.50 17.91 18.10 109.3M
2022-01-17 15.57 17.71 15.57 17.71 48.1M
2022-01-14 14.34 14.87 14.18 14.76 26.5M
2022-01-13 14.18 15.26 13.75 14.66 36.3M
2022-01-12 13.62 13.95 13.57 13.72 7.7M
2022-01-11 13.66 14.14 13.49 13.62 9.7M
2022-01-10 13.44 14.02 13.29 13.92 12.6M
2022-01-07 14.18 14.65 13.67 13.69 21.1M
2022-01-06 13.82 14.20 13.70 13.92 11.6M
2022-01-05 14.06 14.47 13.85 13.98 18.9M
2022-01-04 13.21 14.27 13.10 14.05 22.8M