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
2024-12-31 14.12 14.22 13.49 13.55 40.8M
2024-12-30 13.52 14.27 13.17 14.12 69.1M
2024-12-27 12.69 14.61 12.59 13.65 60.1M
2024-12-26 12.48 13.02 12.44 12.69 19.9M
2024-12-25 13.12 13.12 12.18 12.47 29.0M
2024-12-24 13.51 13.60 12.86 13.14 30.8M
2024-12-23 14.05 14.05 13.22 13.27 39.0M
2024-12-20 13.71 14.29 13.56 14.15 56.0M
2024-12-19 12.96 14.18 12.90 13.93 52.8M
2024-12-18 12.71 13.33 12.40 13.12 26.5M
2024-12-17 13.28 13.31 12.67 12.71 21.2M
2024-12-16 13.50 13.75 13.19 13.31 27.0M
2024-12-13 13.54 14.12 13.47 13.61 40.3M
2024-12-12 13.66 13.80 13.38 13.72 29.9M
2024-12-11 13.31 13.80 13.25 13.65 30.0M
2024-12-10 13.60 13.74 13.30 13.35 33.5M
2024-12-09 13.32 13.43 12.93 13.12 17.1M
2024-12-06 13.39 13.56 13.10 13.36 23.1M
2024-12-05 12.87 13.40 12.80 13.33 22.0M
2024-12-04 13.30 13.43 12.86 13.00 19.3M
2024-12-03 13.25 13.49 13.00 13.38 27.6M
2024-12-02 13.13 13.55 12.90 13.34 35.2M
2024-11-29 12.37 13.40 12.36 13.25 50.4M
2024-11-28 12.55 12.95 12.33 12.34 23.6M
2024-11-27 11.98 12.42 11.66 12.40 22.0M
2024-11-26 12.37 12.45 11.97 12.00 15.4M
2024-11-25 12.36 12.49 11.92 12.35 18.6M
2024-11-22 12.77 13.22 12.27 12.28 26.8M
2024-11-21 13.00 13.18 12.72 12.95 26.1M
2024-11-20 12.45 13.36 12.37 13.10 34.2M
2024-11-19 12.17 12.56 11.92 12.56 28.6M
2024-11-18 13.40 13.47 11.88 11.97 46.9M
2024-11-15 14.25 14.74 13.67 13.69 55.0M
2024-11-14 14.09 14.99 13.90 14.23 64.4M
2024-11-13 14.08 14.33 13.70 14.22 29.5M
2024-11-12 14.36 14.77 13.93 14.30 54.2M
2024-11-11 13.71 14.31 13.67 14.30 45.7M
2024-11-08 14.18 14.43 13.73 13.87 46.8M
2024-11-07 13.05 14.30 13.01 14.15 53.5M
2024-11-06 13.25 13.65 13.00 13.20 28.0M
2024-11-05 12.76 13.28 12.71 13.24 22.6M
2024-11-04 12.51 12.93 12.51 12.78 14.0M
2024-11-01 13.80 13.97 12.57 12.58 39.1M
2024-10-31 13.85 14.26 13.60 14.06 46.0M
2024-10-30 13.26 14.10 13.10 13.93 42.2M
2024-10-29 13.48 14.62 13.05 13.63 47.1M
2024-10-28 12.94 13.57 12.80 13.44 33.8M
2024-10-25 12.86 13.10 12.73 12.93 26.3M
2024-10-24 12.75 12.94 12.63 12.83 24.3M
2024-10-23 13.42 13.84 12.77 12.88 52.7M
2024-10-22 15.00 15.00 13.37 13.55 74.5M
2024-10-21 14.20 15.35 13.99 15.25 92.4M
2024-10-18 13.39 14.69 13.31 14.21 76.4M
2024-10-17 14.18 14.27 13.59 13.62 66.4M
2024-10-16 12.64 14.06 12.55 13.89 63.6M
2024-10-15 13.00 14.36 12.90 13.22 68.6M
2024-10-14 13.02 13.42 11.91 13.42 57.3M
2024-10-11 12.09 13.39 12.00 12.82 50.3M
2024-10-10 14.02 14.30 12.60 12.61 46.7M
2024-10-09 13.50 15.18 12.66 13.52 91.6M
2024-10-08 14.30 14.34 12.43 14.34 87.4M
2024-09-30 10.69 11.98 10.58 11.95 67.7M
2024-09-27 9.54 10.24 9.42 10.05 40.5M
2024-09-26 9.26 9.40 9.13 9.40 25.8M
2024-09-25 9.30 9.58 9.19 9.32 30.3M
2024-09-24 8.86 9.23 8.68 9.13 23.7M
2024-09-23 8.83 8.92 8.72 8.82 13.5M
2024-09-20 8.73 8.92 8.70 8.81 18.9M
2024-09-19 8.39 8.76 8.34 8.72 21.4M
2024-09-18 8.29 8.41 8.04 8.18 7.8M
2024-09-13 8.63 8.65 8.30 8.32 10.5M
2024-09-12 8.54 8.79 8.54 8.64 12.2M
2024-09-11 8.60 8.66 8.45 8.54 7.2M
2024-09-10 8.51 8.72 8.24 8.68 12.3M
2024-09-09 8.45 8.54 8.33 8.44 8.6M
2024-09-06 8.95 8.96 8.55 8.57 19.8M
2024-09-05 8.93 9.20 8.91 9.00 21.9M
2024-09-04 8.91 9.07 8.88 8.89 21.3M
2024-09-03 8.63 9.18 8.50 9.15 36.1M
2024-09-02 8.84 9.10 8.60 8.69 24.0M
2024-08-30 8.67 9.44 8.65 8.89 34.7M
2024-08-29 8.50 8.75 8.48 8.75 21.7M
2024-08-28 8.53 8.87 8.46 8.65 25.2M
2024-08-27 8.36 8.68 8.22 8.65 28.1M
2024-08-26 8.33 8.50 8.33 8.39 16.3M
2024-08-23 7.99 8.65 7.97 8.46 30.8M
2024-08-22 8.23 8.40 7.92 7.94 11.2M
2024-08-21 8.31 8.46 8.16 8.19 11.4M
2024-08-20 8.59 8.65 8.33 8.36 19.7M
2024-08-19 8.00 8.88 8.00 8.70 33.8M
2024-08-16 7.89 8.10 7.88 8.01 7.7M
2024-08-15 7.84 8.16 7.81 8.09 7.5M
2024-08-14 7.85 7.93 7.83 7.89 3.8M
2024-08-13 7.74 7.83 7.71 7.83 3.1M
2024-08-12 7.81 7.89 7.72 7.78 3.7M
2024-08-09 8.00 8.03 7.88 7.88 3.8M
2024-08-08 8.00 8.02 7.78 7.94 4.5M
2024-08-07 8.04 8.09 7.99 8.01 4.2M
2024-08-06 8.01 8.07 7.92 8.00 4.5M
2024-08-05 8.10 8.34 7.89 7.90 7.5M
2024-08-02 8.38 8.39 8.18 8.19 7.5M
2024-08-01 8.37 8.46 8.33 8.41 7.9M
2024-07-31 8.09 8.40 8.03 8.39 10.4M
2024-07-30 8.07 8.12 8.01 8.08 5.1M
2024-07-29 7.97 8.12 7.92 8.08 6.4M
2024-07-26 7.88 8.06 7.85 7.98 5.5M
2024-07-25 7.67 7.88 7.66 7.81 4.9M
2024-07-24 7.89 7.95 7.71 7.72 5.6M
2024-07-23 8.06 8.14 7.90 7.90 5.3M
2024-07-22 7.90 8.14 7.89 8.07 7.9M
2024-07-19 7.75 7.89 7.74 7.83 4.5M
2024-07-18 7.90 7.90 7.65 7.78 7.0M
2024-07-17 8.17 8.19 7.91 7.96 5.2M
2024-07-16 8.11 8.19 8.04 8.14 4.3M
2024-07-15 8.28 8.28 8.08 8.11 4.6M
2024-07-12 8.36 8.42 8.28 8.28 5.1M
2024-07-11 8.38 8.42 8.29 8.38 6.6M
2024-07-10 8.20 8.34 8.15 8.19 5.8M
2024-07-09 8.07 8.30 7.90 8.25 9.0M
2024-07-08 8.51 8.52 8.08 8.11 8.3M
2024-07-05 8.40 8.64 8.29 8.57 7.8M
2024-07-04 8.84 9.00 8.44 8.47 11.0M
2024-07-03 9.23 9.27 8.85 8.86 14.0M
2024-07-02 9.06 9.44 9.06 9.32 20.1M
2024-07-01 8.98 9.15 8.93 9.05 8.0M
2024-06-28 9.10 9.24 8.96 8.98 14.5M
2024-06-27 9.40 9.41 9.11 9.14 20.3M
2024-06-26 8.95 9.78 8.88 9.54 26.4M
2024-06-25 8.92 9.29 8.80 9.10 20.2M
2024-06-24 8.65 9.24 8.41 9.07 23.7M
2024-06-21 8.50 8.96 8.39 8.84 12.1M
2024-06-20 8.75 8.91 8.55 8.56 9.2M
2024-06-19 8.75 9.06 8.68 8.86 14.5M
2024-06-18 8.48 8.69 8.44 8.68 6.7M
2024-06-17 8.58 8.61 8.47 8.51 5.3M
2024-06-14 8.42 8.64 8.38 8.61 7.1M
2024-06-13 8.49 8.58 8.41 8.46 5.9M
2024-06-12 8.39 8.53 8.35 8.47 5.9M
2024-06-11 8.19 8.42 8.12 8.36 7.0M
2024-06-07 8.23 8.37 8.10 8.26 6.7M
2024-06-06 8.60 8.66 8.09 8.10 10.9M
2024-06-05 8.63 8.72 8.54 8.60 5.0M
2024-06-04 8.86 8.86 8.53 8.65 7.0M
2024-06-03 9.07 9.14 8.79 8.89 7.2M
2024-05-31 8.81 9.17 8.81 9.08 8.4M
2024-05-30 8.82 8.93 8.72 8.81 6.5M
2024-05-29 8.96 9.10 8.88 8.90 6.4M
2024-05-28 9.22 9.23 9.00 9.00 8.0M
2024-05-27 9.42 9.42 9.12 9.26 9.6M
2024-05-24 9.52 9.65 9.37 9.38 7.7M
2024-05-23 9.82 9.83 9.56 9.59 9.1M
2024-05-22 9.57 9.76 9.52 9.75 10.0M
2024-05-21 9.56 9.64 9.49 9.55 7.5M
2024-05-20 9.46 9.61 9.39 9.51 8.0M
2024-05-17 9.35 9.49 9.27 9.49 8.3M
2024-05-16 9.37 9.46 9.29 9.35 7.5M
2024-05-15 9.44 9.45 9.32 9.32 6.0M
2024-05-14 9.35 9.59 9.35 9.44 6.3M
2024-05-13 9.64 9.64 9.27 9.33 10.2M
2024-05-10 9.87 9.99 9.63 9.69 8.2M
2024-05-09 9.72 9.92 9.72 9.89 6.4M
2024-05-08 10.02 10.05 9.73 9.75 10.1M
2024-05-07 10.13 10.19 10.01 10.08 9.3M
2024-05-06 10.25 10.33 10.09 10.13 10.9M
2024-04-30 10.35 10.37 10.06 10.10 11.6M
2024-04-29 10.09 10.40 10.08 10.27 14.5M
2024-04-26 9.92 10.13 9.88 10.09 17.6M
2024-04-25 10.09 10.12 9.81 9.82 27.9M
2024-04-24 10.15 10.67 10.15 10.62 21.5M
2024-04-23 9.89 10.16 9.86 10.09 11.9M
2024-04-22 9.76 9.94 9.54 9.85 7.7M
2024-04-19 9.85 10.01 9.75 9.90 9.5M
2024-04-18 9.99 10.08 9.81 9.91 12.5M
2024-04-17 9.49 9.99 9.49 9.96 14.2M
2024-04-16 9.94 10.00 9.29 9.31 15.5M
2024-04-15 10.27 10.39 9.82 9.94 16.5M
2024-04-12 10.42 10.75 10.23 10.26 21.2M
2024-04-11 9.92 10.26 9.87 10.18 12.9M
2024-04-10 10.30 10.31 9.84 9.96 12.6M
2024-04-09 10.22 10.33 10.14 10.32 8.5M
2024-04-08 10.39 10.44 10.10 10.11 12.0M
2024-04-03 10.69 10.69 10.27 10.37 13.7M
2024-04-02 10.98 10.98 10.60 10.69 16.8M
2024-04-01 10.90 11.04 10.85 11.03 16.9M
2024-03-29 10.99 11.05 10.64 10.89 20.8M
2024-03-28 10.39 11.22 10.30 11.07 34.5M
2024-03-27 10.99 11.03 10.25 10.27 24.9M
2024-03-26 11.35 11.50 10.86 11.05 38.9M
2024-03-25 12.29 12.62 11.64 11.66 59.6M
2024-03-22 11.55 12.07 11.32 12.04 52.6M
2024-03-21 11.69 11.84 11.49 11.55 19.5M
2024-03-20 11.42 11.78 11.39 11.63 21.4M
2024-03-19 11.53 11.59 11.39 11.42 18.3M
2024-03-18 11.49 11.67 11.39 11.64 18.6M
2024-03-15 11.33 11.52 11.20 11.46 13.8M
2024-03-14 11.55 11.66 11.23 11.45 22.4M
2024-03-13 11.57 12.05 11.57 11.74 33.4M
2024-03-12 11.62 11.62 11.35 11.55 22.7M
2024-03-11 10.92 11.71 10.81 11.69 33.5M
2024-03-08 10.89 11.09 10.78 11.05 15.2M
2024-03-07 11.32 11.45 10.88 10.89 24.3M
2024-03-06 11.33 11.58 11.29 11.40 23.1M
2024-03-05 11.09 11.83 10.96 11.50 40.3M
2024-03-04 11.27 11.43 10.89 11.25 27.4M
2024-03-01 10.75 11.24 10.67 11.15 24.4M
2024-02-29 10.22 10.92 10.22 10.77 21.0M
2024-02-28 11.30 11.52 10.21 10.32 34.5M
2024-02-27 11.05 11.47 10.85 11.45 35.6M
2024-02-26 10.58 11.46 10.46 11.33 39.6M
2024-02-23 10.54 11.05 10.49 10.69 34.5M
2024-02-22 9.74 10.09 9.73 10.05 19.7M
2024-02-21 9.49 9.93 9.42 9.62 18.1M
2024-02-20 9.46 9.67 9.31 9.62 15.4M
2024-02-19 9.62 9.74 9.28 9.60 22.7M
2024-02-08 8.39 9.14 8.37 9.09 17.4M
2024-02-07 8.43 8.75 8.09 8.28 15.2M
2024-02-06 7.72 8.54 7.55 8.43 17.7M
2024-02-05 8.80 8.85 7.54 7.79 18.3M
2024-02-02 9.27 9.49 8.37 8.79 14.6M
2024-02-01 9.22 9.52 8.95 9.26 11.1M
2024-01-31 9.93 9.93 9.18 9.18 12.2M
2024-01-30 9.99 10.18 9.83 9.89 9.6M
2024-01-29 10.39 10.50 9.90 9.95 9.2M
2024-01-26 10.30 10.57 10.24 10.39 10.2M
2024-01-25 10.02 10.42 9.94 10.37 12.2M
2024-01-24 9.86 10.07 9.59 10.02 10.5M
2024-01-23 9.76 9.95 9.66 9.89 8.7M
2024-01-22 10.42 10.44 9.67 9.78 10.0M
2024-01-19 10.67 10.71 10.39 10.39 5.9M
2024-01-18 10.58 10.75 10.32 10.67 8.7M
2024-01-17 10.85 11.00 10.64 10.64 5.0M
2024-01-16 11.01 11.04 10.73 10.98 8.0M
2024-01-15 10.98 11.12 10.87 11.06 5.7M
2024-01-12 11.27 11.27 10.97 10.99 7.9M
2024-01-11 10.96 11.45 10.96 11.26 13.1M
2024-01-10 11.13 11.13 10.82 10.89 7.1M
2024-01-09 11.35 11.49 11.00 11.08 10.6M
2024-01-08 11.38 11.47 11.27 11.29 6.7M
2024-01-05 11.72 11.73 11.38 11.42 8.5M
2024-01-04 11.62 11.74 11.47 11.65 7.8M
2024-01-03 11.71 11.74 11.44 11.60 9.0M
2024-01-02 11.82 11.87 11.69 11.71 7.5M