Beijing Dahao Technology Corp Ltd (603025)

603025
🏛️ 中国 →
16.87
最終更新: 2025-09-29
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
2021-12-31 26.80 26.96 26.34 26.39 5.1M
2021-12-30 27.12 27.21 26.82 26.95 2.8M
2021-12-29 27.49 27.50 27.00 27.02 2.8M
2021-12-28 26.90 27.55 26.90 27.53 3.1M
2021-12-27 27.13 27.27 26.28 27.04 3.5M
2021-12-24 27.64 27.78 27.08 27.14 3.7M
2021-12-23 27.64 27.83 26.92 27.62 5.3M
2021-12-22 27.59 27.84 27.30 27.63 3.8M
2021-12-21 27.41 27.55 27.11 27.51 4.4M
2021-12-20 27.73 28.23 27.10 27.34 7.1M
2021-12-17 28.85 28.98 28.10 28.15 6.1M
2021-12-16 29.20 29.60 28.73 28.90 5.8M
2021-12-15 30.24 30.24 29.11 29.31 9.0M
2021-12-14 29.77 30.75 29.55 30.13 11.2M
2021-12-13 29.46 30.31 29.46 29.77 9.1M
2021-12-10 29.55 29.88 29.16 29.58 8.0M
2021-12-09 28.91 30.35 28.53 29.80 14.1M
2021-12-08 27.57 29.20 27.50 28.91 10.0M
2021-12-07 27.60 28.08 27.26 27.56 4.7M
2021-12-06 28.84 28.97 27.79 27.87 6.9M
2021-12-03 28.69 29.29 28.42 28.97 6.1M
2021-12-02 28.77 29.77 28.60 28.73 6.4M
2021-12-01 29.45 29.49 28.48 28.90 6.0M
2021-11-30 28.52 29.57 28.33 29.10 8.4M
2021-11-29 28.62 28.86 28.20 28.24 5.4M
2021-11-26 28.30 29.17 28.30 29.00 5.5M
2021-11-25 29.16 29.46 28.41 28.43 6.5M
2021-11-24 28.70 29.50 28.62 29.16 6.4M
2021-11-23 28.80 29.39 28.68 28.83 5.2M
2021-11-22 28.75 29.70 28.70 28.92 6.7M
2021-11-19 28.75 29.18 28.54 28.70 4.9M
2021-11-18 28.74 29.06 28.51 28.80 4.9M
2021-11-17 29.21 29.40 28.60 28.83 6.0M
2021-11-16 29.50 30.17 29.15 29.20 6.8M
2021-11-15 29.80 30.06 29.40 29.46 4.6M
2021-11-12 29.95 30.19 29.34 29.80 5.3M
2021-11-11 29.80 30.15 29.43 29.58 5.6M
2021-11-10 29.62 30.34 29.29 29.85 7.2M
2021-11-09 29.09 29.91 28.77 29.59 8.0M
2021-11-08 27.22 29.88 26.58 29.36 15.0M
2021-11-05 27.27 27.80 27.17 27.24 5.0M
2021-11-04 26.48 27.94 26.48 27.52 7.4M
2021-11-03 26.68 27.11 26.21 26.48 3.9M
2021-11-02 27.38 27.64 26.28 26.68 6.1M
2021-11-01 26.94 28.00 26.81 27.33 5.4M
2021-10-29 26.31 27.60 26.31 27.31 6.7M
2021-10-28 27.19 27.55 26.10 26.32 6.2M
2021-10-27 27.83 27.83 26.95 27.14 6.0M
2021-10-26 27.92 28.40 27.77 27.86 5.1M
2021-10-25 28.66 28.70 27.68 28.03 5.9M
2021-10-22 28.38 29.24 28.25 28.64 6.1M
2021-10-21 29.05 29.36 28.32 28.53 5.6M
2021-10-20 28.87 29.40 28.62 28.82 5.5M
2021-10-19 29.18 29.78 28.95 29.08 5.6M
2021-10-18 30.42 30.50 28.88 29.05 10.1M
2021-10-15 29.70 31.38 29.38 30.73 9.7M
2021-10-14 29.49 30.14 29.13 29.75 6.6M
2021-10-13 29.09 30.05 28.46 29.62 8.8M
2021-10-12 30.01 30.28 27.95 28.77 12.6M
2021-10-11 31.00 32.09 29.80 30.01 10.0M
2021-10-08 31.00 31.96 30.60 31.30 8.8M
2021-09-30 30.16 31.51 30.02 30.99 9.7M
2021-09-29 30.91 31.93 30.20 30.41 12.0M
2021-09-28 34.51 35.00 31.64 31.64 21.0M
2021-09-27 33.40 36.75 33.31 35.15 24.0M
2021-09-24 32.25 33.59 31.99 33.47 15.8M
2021-09-23 32.13 33.46 31.75 32.42 14.8M
2021-09-22 31.70 32.88 31.50 32.44 13.8M
2021-09-17 31.25 32.87 30.38 32.29 17.8M
2021-09-16 30.75 32.00 30.10 31.07 17.2M
2021-09-15 30.40 31.20 30.05 30.80 12.3M
2021-09-14 29.21 31.71 29.06 30.93 19.2M
2021-09-13 29.35 30.43 28.60 29.21 17.5M
2021-09-10 27.55 30.05 27.10 30.05 15.4M
2021-09-09 27.65 27.88 27.13 27.32 5.8M
2021-09-08 27.98 28.02 27.27 27.62 6.9M
2021-09-07 27.49 28.20 27.30 27.76 8.8M
2021-09-06 26.62 27.91 26.32 27.74 13.0M
2021-09-03 26.34 27.14 26.20 26.70 7.9M
2021-09-02 27.35 27.35 26.20 26.47 9.1M
2021-09-01 26.58 27.60 26.08 27.11 11.2M
2021-08-31 26.90 27.22 26.37 26.44 6.4M
2021-08-30 26.72 27.28 26.25 26.91 7.0M
2021-08-27 26.60 27.39 26.50 26.73 6.7M
2021-08-26 27.39 27.73 26.60 26.80 9.0M
2021-08-25 26.23 28.03 26.14 27.50 15.0M
2021-08-24 25.16 27.14 25.16 26.28 17.5M
2021-08-23 26.37 26.95 26.37 26.37 6.6M
2021-08-20 29.05 29.99 28.82 29.30 6.9M
2021-08-19 30.08 30.60 29.76 30.00 5.0M
2021-08-18 29.97 30.42 29.70 30.19 5.2M
2021-08-17 31.58 31.65 29.73 29.87 8.6M
2021-08-16 30.93 32.30 30.78 31.58 8.2M
2021-08-13 30.78 31.34 30.70 31.11 7.2M
2021-08-12 30.70 31.38 30.62 30.89 7.0M
2021-08-11 31.10 32.00 30.70 30.88 11.5M
2021-08-10 29.88 32.20 29.66 31.78 16.5M
2021-08-09 29.00 30.64 28.88 29.72 9.5M
2021-08-06 28.81 29.47 28.46 29.25 8.4M
2021-08-05 29.50 30.58 29.10 29.15 9.3M
2021-08-04 29.93 30.46 29.90 30.30 7.3M
2021-08-03 30.00 31.03 30.00 30.05 9.8M
2021-08-02 29.00 31.25 28.81 31.11 14.9M
2021-07-30 31.11 31.85 29.56 30.16 15.4M
2021-07-29 32.40 33.29 31.48 32.08 11.4M
2021-07-28 31.20 32.69 30.42 32.41 13.8M
2021-07-27 33.32 34.17 31.99 32.00 14.2M
2021-07-26 35.11 35.50 32.68 33.90 18.3M
2021-07-23 37.58 37.60 35.72 36.00 15.6M
2021-07-22 39.50 40.34 37.30 37.60 21.9M
2021-07-21 39.30 40.30 39.03 39.91 22.0M
2021-07-20 38.39 40.37 38.39 40.01 26.0M
2021-07-19 36.99 38.28 36.38 38.23 15.0M
2021-07-16 37.60 38.03 36.82 37.16 16.9M
2021-07-15 35.75 38.28 35.58 38.00 26.5M
2021-07-14 35.47 37.71 34.71 36.45 20.7M
2021-07-13 35.96 36.97 35.75 35.98 15.6M
2021-07-12 35.45 36.30 34.55 35.58 13.9M
2021-07-09 34.74 35.57 33.46 35.50 15.0M
2021-07-08 36.76 36.96 34.98 35.05 14.7M
2021-07-07 34.70 37.17 34.42 36.22 18.3M
2021-07-06 34.66 35.16 34.06 34.81 12.8M
2021-07-05 34.45 35.99 34.06 35.19 13.7M
2021-07-02 36.42 36.44 34.65 34.70 16.2M
2021-07-01 38.10 38.67 35.80 36.70 19.5M
2021-06-30 39.99 40.38 38.00 38.42 25.7M
2021-06-29 39.82 43.35 39.40 41.01 36.4M
2021-06-28 37.45 39.49 36.55 39.49 30.9M
2021-06-25 35.02 36.44 34.30 35.90 15.5M
2021-06-24 36.99 37.00 35.50 35.53 14.7M
2021-06-23 38.17 38.33 37.10 37.37 15.8M
2021-06-22 37.25 38.49 36.63 38.14 21.1M
2021-06-21 36.40 37.22 36.01 37.14 17.7M
2021-06-18 36.72 37.37 35.51 36.84 22.7M
2021-06-17 34.54 37.72 34.53 36.37 23.7M
2021-06-16 36.35 36.58 34.58 35.00 21.7M
2021-06-15 34.27 37.47 33.80 36.88 33.0M
2021-06-11 36.00 37.00 34.35 34.54 27.9M
2021-06-10 38.24 39.49 35.55 36.00 35.9M
2021-06-09 39.38 42.57 37.86 39.38 34.0M
2021-06-08 47.99 47.99 41.98 41.98 45.5M
2021-06-07 42.16 46.64 41.00 46.64 43.9M
2021-06-04 41.48 43.50 40.88 42.40 32.0M
2021-06-03 40.20 45.10 39.60 42.00 42.5M
2021-06-02 40.80 42.50 39.51 41.30 32.1M
2021-06-01 41.99 43.94 39.01 40.96 34.9M
2021-05-31 41.03 42.00 39.99 42.00 35.2M
2021-05-28 44.48 44.49 40.50 41.02 49.0M
2021-05-27 39.56 43.51 38.85 43.51 48.4M
2021-05-26 39.56 42.69 38.89 39.55 52.7M
2021-05-25 37.00 38.81 34.45 38.81 37.0M
2021-05-24 32.53 35.28 31.31 35.28 25.0M
2021-05-21 30.80 32.94 30.33 32.07 32.5M
2021-05-20 27.45 30.26 27.27 30.26 23.3M
2021-05-19 26.71 28.13 26.59 27.51 25.0M
2021-05-18 24.30 27.18 24.30 27.18 29.4M
2021-05-17 24.15 26.69 24.00 24.71 16.2M
2021-05-14 24.17 24.46 23.73 24.26 8.3M
2021-05-13 23.65 24.60 23.50 24.17 8.6M
2021-05-12 23.88 24.57 23.50 24.03 11.2M
2021-05-11 23.65 24.98 23.45 24.50 17.5M
2021-05-10 23.23 23.84 22.51 23.64 12.2M
2021-05-07 23.20 23.98 23.20 23.65 12.0M
2021-05-06 22.95 24.22 22.72 23.50 17.9M
2021-04-30 21.16 23.32 21.12 23.32 12.4M
2021-04-29 22.11 22.37 21.05 21.20 9.5M
2021-04-28 21.88 22.63 21.62 22.40 9.3M
2021-04-27 21.53 22.05 21.13 22.03 7.4M
2021-04-26 22.20 22.50 21.59 21.71 8.2M
2021-04-23 22.22 22.87 22.09 22.28 10.0M
2021-04-22 23.38 23.50 22.25 22.35 16.3M
2021-04-21 21.80 23.99 21.80 23.56 21.3M
2021-04-20 20.90 22.89 20.73 22.22 19.6M
2021-04-19 20.65 21.20 20.32 21.02 10.0M
2021-04-16 19.89 21.56 19.83 20.82 14.0M
2021-04-15 19.76 19.94 19.35 19.80 4.1M
2021-04-14 19.70 19.98 19.51 19.76 3.9M
2021-04-13 19.41 20.15 19.31 19.80 5.2M
2021-04-12 19.59 19.94 19.34 19.52 5.6M
2021-04-09 20.01 20.14 19.69 19.69 5.2M
2021-04-08 19.90 20.59 19.82 20.19 6.7M
2021-04-07 20.18 20.28 19.77 20.18 6.8M
2021-04-06 20.80 20.80 20.18 20.31 8.3M
2021-04-02 20.70 21.61 20.60 20.88 10.2M
2021-04-01 20.75 21.06 20.50 20.85 7.6M
2021-03-31 21.16 21.35 20.56 20.84 9.5M
2021-03-30 22.18 22.20 21.00 21.31 19.8M
2021-03-29 19.87 21.78 19.76 21.78 14.5M
2021-03-26 19.39 20.16 19.38 19.80 7.7M
2021-03-25 20.30 20.35 19.71 19.72 8.0M
2021-03-24 19.60 21.48 19.22 20.63 15.2M
2021-03-23 20.60 20.71 19.75 19.86 8.8M
2021-03-22 20.11 20.70 19.88 20.52 8.5M
2021-03-19 19.49 20.38 19.35 20.14 9.5M
2021-03-18 19.52 20.41 19.42 19.88 9.8M
2021-03-17 19.20 19.72 18.88 19.71 7.1M
2021-03-16 19.17 19.65 18.91 19.27 6.0M
2021-03-15 19.45 19.45 18.72 19.18 6.7M
2021-03-12 19.32 19.88 19.00 19.49 8.1M
2021-03-11 19.79 19.86 18.89 19.48 10.6M
2021-03-10 18.63 20.35 18.52 19.79 15.2M
2021-03-09 19.18 19.44 18.35 18.50 8.8M
2021-03-08 20.29 20.63 19.06 19.17 10.1M
2021-03-05 20.25 20.70 19.81 20.54 8.4M
2021-03-04 21.30 21.48 20.26 20.27 11.0M
2021-03-03 21.40 21.63 21.03 21.55 8.3M
2021-03-02 21.33 21.79 21.11 21.78 11.6M
2021-03-01 21.19 21.39 20.95 21.24 6.9M
2021-02-26 20.24 21.35 20.24 21.09 8.7M
2021-02-25 21.48 21.78 21.16 21.16 8.7M
2021-02-24 21.77 21.98 21.28 21.58 11.4M
2021-02-23 21.47 22.99 21.38 22.00 14.7M
2021-02-22 22.05 22.53 21.69 21.77 14.9M
2021-02-19 21.80 22.83 21.21 22.74 19.3M
2021-02-18 23.20 23.69 22.11 22.14 17.6M
2021-02-10 23.00 24.42 22.68 23.26 19.5M
2021-02-09 22.85 23.48 21.85 23.07 21.7M
2021-02-08 21.51 21.81 20.62 21.51 12.8M
2021-02-05 22.20 22.63 21.51 21.81 14.1M
2021-02-04 22.49 23.76 22.41 22.65 17.5M
2021-02-03 24.19 24.26 22.28 22.80 21.9M
2021-02-02 23.41 24.55 23.23 24.27 18.6M
2021-02-01 24.00 25.19 23.14 23.88 21.1M
2021-01-29 24.55 26.48 24.55 25.20 22.8M
2021-01-28 25.43 26.26 24.06 24.08 21.8M
2021-01-27 27.00 27.10 24.83 25.91 28.5M
2021-01-26 26.95 28.47 24.18 27.58 43.0M
2021-01-25 24.97 25.95 24.56 25.95 17.8M
2021-01-22 25.60 26.30 23.51 23.59 39.7M
2021-01-21 22.60 24.61 22.40 24.61 27.2M
2021-01-20 21.19 22.49 20.93 22.37 20.9M
2021-01-19 22.90 23.58 21.70 21.75 25.0M
2021-01-18 22.20 22.99 21.50 22.98 20.9M
2021-01-15 22.00 23.05 21.36 22.54 25.2M
2021-01-14 23.80 24.25 22.18 22.36 28.2M
2021-01-13 24.98 25.80 23.85 24.32 28.8M
2021-01-12 24.45 25.99 24.29 25.80 27.1M
2021-01-11 26.00 26.00 24.41 24.84 33.5M
2021-01-08 27.17 27.90 26.50 27.00 31.5M
2021-01-07 27.55 27.76 26.00 26.50 36.6M
2021-01-06 29.70 31.80 27.08 28.47 56.2M
2021-01-05 31.84 32.95 29.44 30.03 76.4M
2021-01-04 28.50 30.00 27.66 30.00 36.7M