Beijing Dahao Technology Corp Ltd (603025)

603025
🏛️ 中国 →
16.86
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 15.67 15.89 15.43 15.83 4.6M
2022-12-29 15.56 15.78 15.37 15.61 4.4M
2022-12-28 15.66 15.73 15.43 15.55 4.9M
2022-12-27 15.83 16.00 15.66 15.71 6.7M
2022-12-26 15.48 16.02 15.38 15.85 9.0M
2022-12-23 14.81 15.78 14.58 15.76 9.7M
2022-12-22 14.61 15.40 14.54 14.92 6.6M
2022-12-21 14.72 14.90 14.43 14.50 3.3M
2022-12-20 14.98 14.98 14.60 14.71 2.8M
2022-12-19 15.23 15.33 14.83 14.88 3.6M
2022-12-16 15.00 15.48 14.93 15.28 5.0M
2022-12-15 15.70 15.70 15.15 15.15 7.7M
2022-12-14 14.96 16.03 14.92 15.71 10.0M
2022-12-13 14.98 15.13 14.93 14.99 2.5M
2022-12-12 15.00 15.22 14.98 15.03 3.0M
2022-12-09 15.18 15.29 14.97 15.25 4.4M
2022-12-08 15.23 15.32 15.09 15.13 3.2M
2022-12-07 15.25 15.42 15.03 15.32 5.7M
2022-12-06 15.02 15.66 14.96 15.25 8.0M
2022-12-05 14.69 15.37 14.69 15.08 7.4M
2022-12-02 14.24 14.88 14.13 14.71 7.7M
2022-12-01 14.14 14.72 14.14 14.18 3.9M
2022-11-30 14.15 14.23 14.01 14.02 2.2M
2022-11-29 13.78 14.23 13.76 14.17 3.1M
2022-11-28 13.60 13.86 13.48 13.80 2.2M
2022-11-25 14.04 14.04 13.75 13.81 1.8M
2022-11-24 14.12 14.22 13.90 13.97 1.7M
2022-11-23 14.21 14.21 13.68 14.01 3.0M
2022-11-22 14.34 14.54 14.07 14.13 3.2M
2022-11-21 14.33 14.33 14.09 14.25 2.9M
2022-11-18 14.57 14.57 14.42 14.42 2.3M
2022-11-17 14.49 14.50 14.30 14.45 2.1M
2022-11-16 14.54 14.65 14.43 14.50 2.2M
2022-11-15 13.97 14.63 13.93 14.59 4.8M
2022-11-14 14.30 14.33 14.00 14.02 2.8M
2022-11-11 14.38 14.65 14.27 14.30 2.8M
2022-11-10 14.25 14.28 14.13 14.18 1.9M
2022-11-09 14.37 14.39 14.23 14.33 1.9M
2022-11-08 14.42 14.50 14.22 14.31 2.2M
2022-11-07 14.35 14.54 14.30 14.43 3.0M
2022-11-04 14.31 14.51 14.23 14.44 3.3M
2022-11-03 14.07 14.28 14.02 14.26 2.3M
2022-11-02 14.09 14.33 14.01 14.23 2.9M
2022-11-01 13.64 14.21 13.64 14.18 4.3M
2022-10-31 13.23 13.68 13.17 13.53 2.7M
2022-10-28 13.88 14.03 13.18 13.23 2.6M
2022-10-27 14.02 14.25 13.83 13.99 2.3M
2022-10-26 13.76 14.19 13.72 14.08 3.0M
2022-10-25 13.73 13.83 13.42 13.72 2.2M
2022-10-24 13.91 14.24 13.62 13.66 2.7M
2022-10-21 13.96 14.03 13.72 13.90 1.8M
2022-10-20 13.71 14.12 13.59 13.87 2.9M
2022-10-19 13.96 13.97 13.74 13.74 1.6M
2022-10-18 14.06 14.16 13.91 13.95 2.3M
2022-10-17 13.77 14.13 13.68 14.01 2.2M
2022-10-14 13.49 13.90 13.43 13.82 2.9M
2022-10-13 13.23 13.53 13.22 13.42 1.9M
2022-10-12 13.06 13.47 12.72 13.42 2.8M
2022-10-11 12.83 13.19 12.63 12.98 2.1M
2022-10-10 13.25 13.28 12.80 12.80 2.0M
2022-09-30 13.50 13.57 13.31 13.33 1.6M
2022-09-29 13.70 13.98 13.34 13.46 2.0M
2022-09-28 14.02 14.35 13.57 13.58 2.5M
2022-09-27 13.77 14.07 13.65 14.04 2.0M
2022-09-26 13.83 14.04 13.70 13.80 1.9M
2022-09-23 14.08 14.18 13.61 13.82 2.5M
2022-09-22 14.27 14.33 14.04 14.08 2.0M
2022-09-21 14.24 14.45 14.05 14.33 1.7M
2022-09-20 14.09 14.35 14.09 14.32 1.7M
2022-09-19 14.37 14.48 13.93 14.04 2.5M
2022-09-16 15.13 15.23 14.35 14.38 3.2M
2022-09-15 15.75 15.83 15.08 15.13 4.5M
2022-09-14 15.00 16.48 14.83 15.85 5.9M
2022-09-13 15.07 15.25 15.07 15.15 2.2M
2022-09-09 14.95 15.08 14.73 15.07 1.8M
2022-09-08 15.08 15.16 14.90 14.90 1.4M
2022-09-07 15.19 15.22 15.04 15.08 1.8M
2022-09-06 15.13 15.22 14.93 15.19 2.4M
2022-09-05 14.91 15.03 14.59 15.03 2.7M
2022-09-02 15.06 15.09 14.85 14.97 2.7M
2022-09-01 15.39 15.43 15.01 15.03 2.8M
2022-08-31 15.74 15.81 15.11 15.38 4.2M
2022-08-30 15.76 15.92 15.68 15.80 1.9M
2022-08-29 15.88 15.88 15.63 15.76 2.9M
2022-08-26 16.17 16.47 15.93 16.03 2.6M
2022-08-25 16.21 16.30 15.73 16.17 3.6M
2022-08-24 16.58 16.69 16.14 16.19 3.5M
2022-08-23 16.83 16.90 16.58 16.61 3.0M
2022-08-22 16.73 17.17 16.66 16.83 3.7M
2022-08-19 17.22 17.48 16.78 16.78 4.5M
2022-08-18 17.38 17.40 17.11 17.17 2.4M
2022-08-17 17.25 17.38 17.02 17.32 2.8M
2022-08-16 17.35 17.48 17.18 17.36 2.8M
2022-08-15 17.60 17.90 17.26 17.27 4.4M
2022-08-12 17.76 18.07 17.42 17.54 6.6M
2022-08-11 16.69 18.33 16.69 17.77 10.6M
2022-08-10 16.83 16.83 16.55 16.67 2.3M
2022-08-09 16.84 16.88 16.67 16.83 2.2M
2022-08-08 16.67 17.13 16.54 16.86 2.7M
2022-08-05 16.32 16.92 16.17 16.82 4.0M
2022-08-04 16.29 16.42 15.91 16.28 3.8M
2022-08-03 16.62 17.17 16.08 16.13 5.1M
2022-08-02 17.50 17.73 16.35 16.63 6.9M
2022-08-01 17.76 17.86 17.48 17.71 3.4M
2022-07-29 18.08 18.29 17.89 17.91 4.3M
2022-07-28 18.33 18.58 17.99 18.07 7.1M
2022-07-27 17.92 17.97 17.69 17.91 4.7M
2022-07-26 17.26 18.58 17.18 18.11 9.2M
2022-07-25 17.56 17.58 17.01 17.25 2.9M
2022-07-22 17.68 18.00 17.33 17.55 3.5M
2022-07-21 17.73 18.06 17.64 17.65 4.3M
2022-07-20 17.69 18.33 17.31 17.90 7.8M
2022-07-19 17.08 17.47 16.94 17.47 3.7M
2022-07-18 16.75 17.06 16.47 17.04 3.8M
2022-07-15 17.28 17.58 16.86 16.88 4.5M
2022-07-14 17.26 17.50 17.17 17.37 2.8M
2022-07-13 16.90 17.79 16.90 17.26 4.1M
2022-07-12 16.90 17.10 16.82 17.03 2.9M
2022-07-11 17.25 17.25 16.80 16.98 3.2M
2022-07-08 17.53 17.77 17.24 17.27 3.1M
2022-07-07 17.45 17.60 17.23 17.50 3.1M
2022-07-06 17.63 17.81 17.24 17.46 3.8M
2022-07-05 18.17 18.23 17.58 17.77 3.6M
2022-07-04 17.72 18.15 17.33 18.15 4.2M
2022-07-01 18.19 18.35 17.79 17.84 4.6M
2022-06-30 17.93 18.47 17.90 18.20 5.0M
2022-06-29 18.75 18.80 17.92 17.93 5.8M
2022-06-28 18.65 18.82 18.47 18.78 4.7M
2022-06-27 18.48 18.82 18.47 18.63 5.0M
2022-06-24 18.40 18.88 18.40 18.54 5.3M
2022-06-23 17.88 18.63 17.88 18.50 5.4M
2022-06-22 18.46 18.48 18.01 18.01 3.7M
2022-06-21 18.76 18.86 18.02 18.26 7.5M
2022-06-20 19.18 19.32 18.59 18.83 7.2M
2022-06-17 19.10 19.38 18.87 19.05 7.8M
2022-06-16 18.38 20.15 18.35 19.11 12.3M
2022-06-15 18.33 18.71 18.05 18.45 8.5M
2022-06-14 17.92 18.67 17.80 18.46 7.9M
2022-06-13 17.83 18.75 17.63 18.27 8.7M
2022-06-10 17.78 18.03 17.50 17.98 6.2M
2022-06-09 18.23 18.38 17.71 17.73 9.2M
2022-06-08 18.33 18.90 18.01 18.49 18.2M
2022-06-07 16.83 18.49 16.83 18.49 10.1M
2022-06-06 16.64 16.90 16.57 16.81 4.8M
2022-06-02 16.58 16.85 16.08 16.74 5.6M
2022-06-01 16.66 16.89 16.52 16.57 5.2M
2022-05-31 16.48 16.88 16.34 16.73 7.5M
2022-05-30 16.55 16.70 16.42 16.50 4.4M
2022-05-27 16.75 16.90 16.34 16.54 5.3M
2022-05-26 16.87 17.26 16.50 16.66 6.2M
2022-05-25 17.01 17.21 16.80 17.17 6.2M
2022-05-24 18.00 18.04 16.97 17.00 9.9M
2022-05-23 18.24 18.71 17.96 18.00 12.1M
2022-05-20 18.90 19.55 18.64 18.71 11.3M
2022-05-19 18.57 19.58 18.15 19.08 13.8M
2022-05-18 18.67 20.34 18.17 18.57 21.4M
2022-05-17 17.17 19.12 16.71 19.03 19.2M
2022-05-16 15.98 17.58 15.78 17.38 15.8M
2022-05-13 16.30 16.39 15.84 15.98 5.2M
2022-05-12 15.79 16.48 15.57 16.23 9.3M
2022-05-11 15.99 16.42 15.76 15.79 9.5M
2022-05-10 15.82 16.25 15.51 16.10 12.3M
2022-05-09 14.22 15.60 14.18 15.60 5.3M
2022-05-06 13.91 14.37 13.88 14.18 3.5M
2022-05-05 14.43 14.71 14.17 14.28 5.7M
2022-04-29 13.95 14.53 13.82 14.44 8.0M
2022-04-28 14.83 14.83 13.58 13.80 13.6M
2022-04-27 12.71 13.48 12.52 13.48 4.2M
2022-04-26 12.56 12.92 12.08 12.26 5.7M
2022-04-25 13.67 13.67 12.58 12.58 6.0M
2022-04-22 14.20 14.25 13.75 13.98 3.9M
2022-04-21 14.88 15.24 14.17 14.32 4.9M
2022-04-20 14.81 15.24 14.78 15.07 3.9M
2022-04-19 15.10 15.28 14.75 14.83 2.9M
2022-04-18 14.94 15.28 14.75 15.05 3.4M
2022-04-15 15.40 15.51 14.92 15.10 4.8M
2022-04-14 15.25 15.83 14.88 15.51 6.9M
2022-04-13 15.15 15.83 14.92 15.13 5.8M
2022-04-12 14.64 15.23 14.64 15.21 4.1M
2022-04-11 15.23 15.25 14.53 14.63 3.9M
2022-04-08 15.49 15.73 15.09 15.27 3.2M
2022-04-07 15.89 16.17 15.55 15.57 3.1M
2022-04-06 16.57 16.57 15.86 15.98 4.0M
2022-04-01 16.54 16.80 16.26 16.58 2.4M
2022-03-31 16.82 16.91 16.48 16.51 2.5M
2022-03-30 16.68 16.88 16.52 16.87 2.4M
2022-03-29 16.92 16.98 16.48 16.51 2.4M
2022-03-28 16.98 16.98 16.62 16.73 2.8M
2022-03-25 17.38 17.57 17.13 17.13 2.7M
2022-03-24 17.61 17.61 16.97 17.43 3.1M
2022-03-23 17.70 17.82 17.49 17.65 3.0M
2022-03-22 17.49 17.83 17.49 17.60 3.2M
2022-03-21 17.29 17.80 17.09 17.60 4.6M
2022-03-18 17.08 17.36 16.77 17.18 5.0M
2022-03-17 16.79 17.21 16.67 16.98 4.9M
2022-03-16 15.77 16.83 15.27 16.61 7.5M
2022-03-15 16.71 16.80 15.60 15.60 5.9M
2022-03-14 17.74 17.74 16.91 16.93 4.4M
2022-03-11 17.33 17.88 17.01 17.80 3.8M
2022-03-10 17.68 18.00 17.33 17.67 4.8M
2022-03-09 18.11 18.28 16.58 17.50 7.1M
2022-03-08 18.72 19.21 18.01 18.13 4.2M
2022-03-07 19.27 19.27 18.46 18.56 4.3M
2022-03-04 19.67 19.69 19.25 19.32 4.1M
2022-03-03 20.25 20.31 19.67 19.80 3.9M
2022-03-02 19.78 20.38 19.68 20.14 4.8M
2022-03-01 19.75 20.12 19.62 19.96 5.0M
2022-02-28 23.60 23.69 23.14 23.47 2.4M
2022-02-25 23.48 23.95 23.16 23.48 3.3M
2022-02-24 23.60 24.16 22.82 23.24 5.6M
2022-02-23 23.70 24.00 23.44 23.80 4.8M
2022-02-22 23.66 24.18 23.36 23.98 6.3M
2022-02-21 22.39 24.62 22.39 24.25 9.8M
2022-02-18 22.60 22.70 22.32 22.38 3.3M
2022-02-17 22.61 23.32 22.23 22.77 5.7M
2022-02-16 22.40 22.50 22.10 22.41 2.6M
2022-02-15 22.00 22.39 21.68 22.30 3.1M
2022-02-14 21.81 22.11 21.56 21.82 2.1M
2022-02-11 22.13 22.43 21.89 21.95 2.7M
2022-02-10 22.38 22.47 22.06 22.12 2.2M
2022-02-09 22.15 22.55 21.88 22.42 3.0M
2022-02-08 22.01 22.07 21.52 22.05 2.7M
2022-02-07 21.89 22.48 21.76 22.02 2.3M
2022-01-28 21.80 22.17 21.30 21.87 3.1M
2022-01-27 22.41 22.63 21.48 21.48 3.1M
2022-01-26 22.18 22.59 21.75 22.33 3.0M
2022-01-25 23.03 23.38 22.07 22.18 3.4M
2022-01-24 23.36 23.36 22.90 23.03 2.5M
2022-01-21 23.18 23.67 22.86 23.39 3.0M
2022-01-20 24.03 24.30 23.11 23.23 4.5M
2022-01-19 24.50 24.79 24.08 24.08 3.4M
2022-01-18 24.45 25.37 24.21 24.70 4.4M
2022-01-17 24.44 24.55 23.92 24.36 2.5M
2022-01-14 24.30 24.47 24.10 24.34 2.1M
2022-01-13 24.46 24.74 23.90 24.30 3.8M
2022-01-12 23.95 24.57 23.70 24.36 4.5M
2022-01-11 24.85 25.10 23.82 23.85 5.7M
2022-01-10 25.40 25.54 24.79 24.89 4.8M
2022-01-07 25.71 26.11 25.18 25.77 4.6M
2022-01-06 26.14 26.34 25.48 25.69 3.9M
2022-01-05 26.47 26.48 26.07 26.14 3.1M
2022-01-04 26.38 26.63 26.06 26.52 3.0M