Beijing Dynamic Power Co Ltd (600405)

600405
🏛️ 中国 →
5.79
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 7.91 8.05 7.76 7.82 60.5M
2021-12-30 7.75 8.13 7.72 7.98 70.8M
2021-12-29 7.71 7.99 7.63 7.86 82.4M
2021-12-28 7.90 7.90 7.66 7.71 77.1M
2021-12-27 7.92 8.14 7.73 7.99 89.6M
2021-12-24 8.35 8.51 7.95 7.95 139.4M
2021-12-23 9.78 10.00 8.61 8.66 187.1M
2021-12-22 10.96 10.96 9.42 9.57 238.4M
2021-12-21 9.96 9.96 9.73 9.96 29.6M
2021-12-20 8.80 9.05 8.58 9.05 109.7M
2021-12-17 7.43 8.23 7.40 8.23 120.6M
2021-12-16 7.34 7.53 7.22 7.48 58.4M
2021-12-15 7.10 7.60 7.09 7.30 71.5M
2021-12-14 7.08 7.34 7.02 7.14 69.9M
2021-12-13 7.31 7.82 7.12 7.24 120.3M
2021-12-10 6.45 7.11 6.41 7.11 36.9M
2021-12-09 6.38 6.57 6.37 6.46 16.8M
2021-12-08 6.31 6.40 6.28 6.38 15.8M
2021-12-07 6.62 6.68 6.26 6.31 28.9M
2021-12-06 6.89 6.91 6.60 6.63 26.2M
2021-12-03 6.78 6.94 6.72 6.87 16.8M
2021-12-02 7.02 7.07 6.79 6.79 24.9M
2021-12-01 6.99 7.06 6.93 7.02 24.1M
2021-11-30 7.06 7.20 6.91 6.99 37.1M
2021-11-29 6.60 7.28 6.56 7.10 57.8M
2021-11-26 6.69 6.86 6.55 6.74 25.6M
2021-11-25 6.74 6.80 6.65 6.69 21.9M
2021-11-24 6.86 6.95 6.68 6.74 28.8M
2021-11-23 6.85 7.14 6.80 6.93 31.0M
2021-11-22 6.91 6.97 6.77 6.85 24.4M
2021-11-19 6.87 7.05 6.71 6.92 31.9M
2021-11-18 6.83 7.05 6.81 6.89 36.4M
2021-11-17 6.79 6.87 6.73 6.83 24.2M
2021-11-16 6.76 6.85 6.57 6.82 29.5M
2021-11-15 6.66 6.81 6.61 6.75 29.9M
2021-11-12 6.49 6.69 6.43 6.66 29.3M
2021-11-11 6.51 6.59 6.46 6.48 13.2M
2021-11-10 6.60 6.60 6.39 6.56 16.4M
2021-11-09 6.49 6.65 6.49 6.59 17.7M
2021-11-08 6.47 6.72 6.46 6.48 21.1M
2021-11-05 6.53 6.59 6.40 6.43 20.9M
2021-11-04 6.49 6.64 6.49 6.60 25.9M
2021-11-03 6.50 6.56 6.30 6.55 22.5M
2021-11-02 6.60 6.62 6.40 6.48 33.4M
2021-11-01 6.29 6.88 6.24 6.70 51.7M
2021-10-29 6.22 6.62 6.16 6.44 48.2M
2021-10-28 6.30 6.30 6.00 6.02 17.2M
2021-10-27 6.16 6.44 6.11 6.32 24.0M
2021-10-26 6.16 6.24 6.10 6.19 10.8M
2021-10-25 6.02 6.22 6.00 6.16 11.7M
2021-10-22 6.20 6.20 5.97 6.00 13.9M
2021-10-21 6.16 6.34 6.12 6.20 15.7M
2021-10-20 6.11 6.29 6.10 6.17 22.3M
2021-10-19 5.94 6.46 5.91 6.32 36.2M
2021-10-18 5.82 5.90 5.81 5.87 5.4M
2021-10-15 6.02 6.05 5.80 5.80 11.0M
2021-10-14 6.00 6.10 5.93 6.05 6.4M
2021-10-13 6.03 6.05 5.92 5.99 5.7M
2021-10-12 6.14 6.17 5.92 6.02 9.0M
2021-10-11 6.24 6.29 6.12 6.14 7.6M
2021-10-08 6.40 6.43 6.21 6.25 8.4M
2021-09-30 6.17 6.29 6.13 6.26 7.4M
2021-09-29 6.10 6.29 6.08 6.17 10.4M
2021-09-28 6.09 6.18 6.06 6.16 6.3M
2021-09-27 6.40 6.45 6.05 6.13 15.2M
2021-09-24 6.58 6.59 6.35 6.37 13.1M
2021-09-23 6.68 6.68 6.53 6.58 15.3M
2021-09-22 6.39 6.64 6.33 6.64 20.0M
2021-09-17 6.40 6.52 6.35 6.48 17.7M
2021-09-16 6.43 6.52 6.31 6.31 15.4M
2021-09-15 6.31 6.43 6.31 6.41 10.6M
2021-09-14 6.44 6.44 6.28 6.31 13.4M
2021-09-13 6.44 6.45 6.34 6.40 12.2M
2021-09-10 6.64 6.69 6.45 6.50 19.1M
2021-09-09 6.50 6.73 6.50 6.61 24.8M
2021-09-08 6.45 6.52 6.42 6.49 15.5M
2021-09-07 6.38 6.48 6.34 6.45 15.1M
2021-09-06 6.39 6.44 6.22 6.41 20.3M
2021-09-03 6.29 6.51 6.27 6.38 23.3M
2021-09-02 6.20 6.31 6.16 6.28 17.1M
2021-09-01 6.41 6.46 6.09 6.22 27.5M
2021-08-31 6.55 6.55 6.30 6.41 23.2M
2021-08-30 6.35 6.73 6.20 6.59 34.4M
2021-08-27 6.78 6.78 6.33 6.41 39.0M
2021-08-26 6.82 6.94 6.78 6.79 31.0M
2021-08-25 6.73 6.85 6.57 6.82 27.9M
2021-08-24 6.86 6.88 6.71 6.75 25.5M
2021-08-23 6.72 6.83 6.68 6.80 27.6M
2021-08-20 6.70 6.71 6.53 6.68 25.7M
2021-08-19 6.99 7.00 6.62 6.76 41.6M
2021-08-18 7.00 7.24 6.87 7.05 43.4M
2021-08-17 7.58 7.80 7.08 7.09 60.5M
2021-08-16 7.62 7.68 7.34 7.59 51.4M
2021-08-13 7.62 7.84 7.53 7.65 61.2M
2021-08-12 7.58 8.07 7.39 7.73 84.1M
2021-08-11 7.50 7.76 7.25 7.62 87.0M
2021-08-10 6.99 7.48 6.94 7.48 84.1M
2021-08-09 7.08 7.33 6.85 7.06 44.1M
2021-08-06 6.94 7.21 6.80 7.04 46.1M
2021-08-05 7.10 7.11 6.93 6.98 38.8M
2021-08-04 6.85 7.25 6.80 7.17 67.2M
2021-08-03 6.99 7.05 6.77 6.86 45.7M
2021-08-02 7.10 7.22 6.89 6.99 67.0M
2021-07-30 6.78 7.11 6.71 7.00 76.4M
2021-07-29 6.40 6.77 6.40 6.65 38.6M
2021-07-28 6.35 6.49 6.00 6.28 35.1M
2021-07-27 6.77 6.93 6.38 6.38 48.1M
2021-07-26 6.74 7.02 6.68 6.80 50.9M
2021-07-23 6.73 7.12 6.61 6.81 60.1M
2021-07-22 6.89 6.93 6.72 6.78 60.9M
2021-07-21 6.62 7.26 6.47 6.97 82.5M
2021-07-20 6.42 6.70 6.31 6.60 50.8M
2021-07-19 6.30 6.62 6.30 6.51 66.6M
2021-07-16 6.11 6.69 6.11 6.38 82.7M
2021-07-15 6.16 6.24 5.98 6.08 22.6M
2021-07-14 6.30 6.36 6.18 6.18 37.7M
2021-07-13 6.37 6.56 6.33 6.50 41.9M
2021-07-12 6.33 6.40 6.20 6.32 31.7M
2021-07-09 6.12 6.31 6.11 6.27 28.5M
2021-07-08 6.03 6.21 5.98 6.09 20.5M
2021-07-07 5.91 6.06 5.88 6.03 12.8M
2021-07-06 6.09 6.09 5.88 5.94 13.5M
2021-07-05 6.00 6.08 5.85 6.05 14.3M
2021-07-02 5.82 6.01 5.74 5.98 14.7M
2021-07-01 6.03 6.07 5.81 5.83 16.1M
2021-06-30 6.17 6.20 5.97 6.03 19.1M
2021-06-29 6.28 6.31 6.14 6.14 16.6M
2021-06-28 6.29 6.47 6.24 6.30 23.2M
2021-06-25 6.25 6.55 6.12 6.39 33.7M
2021-06-24 6.24 6.37 6.10 6.26 27.2M
2021-06-23 6.09 6.27 6.06 6.22 22.4M
2021-06-22 6.12 6.13 6.03 6.07 13.0M
2021-06-21 6.00 6.19 5.95 6.12 15.4M
2021-06-18 5.92 6.04 5.81 6.02 17.2M
2021-06-17 5.89 5.97 5.85 5.91 13.6M
2021-06-16 6.21 6.21 5.88 5.89 24.0M
2021-06-15 6.18 6.29 6.08 6.18 17.8M
2021-06-11 6.47 6.47 6.11 6.13 39.3M
2021-06-10 6.70 6.72 6.49 6.50 33.1M
2021-06-09 6.67 6.75 6.52 6.75 32.5M
2021-06-08 6.83 6.90 6.62 6.72 40.5M
2021-06-07 6.62 6.82 6.55 6.78 44.7M
2021-06-04 6.45 6.85 6.36 6.70 63.9M
2021-06-03 6.34 6.47 6.23 6.40 21.1M
2021-06-02 6.53 6.57 6.32 6.34 25.8M
2021-06-01 6.56 6.56 6.38 6.52 36.4M
2021-05-31 6.33 6.72 6.26 6.61 53.1M
2021-05-28 6.17 6.45 6.17 6.32 37.1M
2021-05-27 6.20 6.28 6.13 6.16 27.5M
2021-05-26 6.26 6.37 6.17 6.27 26.1M
2021-05-25 6.38 6.42 6.15 6.27 37.0M
2021-05-24 6.42 6.62 6.30 6.45 32.5M
2021-05-21 6.61 6.70 6.38 6.46 45.4M
2021-05-20 6.45 6.93 6.34 6.51 61.6M
2021-05-19 6.26 6.79 6.21 6.57 62.5M
2021-05-18 6.21 6.50 6.13 6.37 47.3M
2021-05-17 6.58 6.65 6.19 6.25 66.4M
2021-05-14 5.85 6.38 5.78 6.38 48.2M
2021-05-13 5.95 5.96 5.77 5.80 22.8M
2021-05-12 5.90 6.10 5.83 6.00 28.6M
2021-05-11 5.90 5.98 5.79 5.90 27.7M
2021-05-10 5.70 6.05 5.60 6.02 38.6M
2021-05-07 5.63 5.77 5.51 5.73 26.0M
2021-05-06 5.53 5.73 5.52 5.66 25.9M
2021-04-30 5.69 5.69 5.50 5.51 35.9M
2021-04-29 5.91 5.92 5.73 5.76 39.6M
2021-04-28 6.02 6.23 5.86 6.13 44.7M
2021-04-27 6.40 6.48 6.01 6.16 70.7M
2021-04-26 6.33 6.95 6.16 6.68 89.5M
2021-04-23 7.00 7.40 6.61 6.66 138.1M
2021-04-22 6.67 6.73 6.67 6.73 28.5M
2021-04-21 6.28 6.28 6.01 6.12 45.6M
2021-04-20 6.55 6.55 6.30 6.38 54.0M
2021-04-19 6.20 6.80 6.20 6.61 83.1M
2021-04-16 6.23 6.44 6.17 6.23 56.5M
2021-04-15 6.66 6.94 6.18 6.20 95.6M
2021-04-14 5.77 6.38 5.75 6.38 34.2M
2021-04-13 6.05 6.13 5.73 5.80 59.0M
2021-04-12 6.10 6.32 6.02 6.14 76.1M
2021-04-09 6.46 6.77 6.25 6.48 124.6M
2021-04-08 5.66 6.15 5.65 6.15 23.2M
2021-04-07 5.58 5.77 5.50 5.59 32.3M
2021-04-06 5.32 5.64 5.31 5.57 29.8M
2021-04-02 5.37 5.38 5.26 5.32 12.6M
2021-04-01 5.28 5.46 5.23 5.36 22.5M
2021-03-31 5.07 5.44 5.05 5.28 18.5M
2021-03-30 5.16 5.16 5.02 5.09 12.9M
2021-03-29 5.19 5.24 5.14 5.18 9.2M
2021-03-26 5.15 5.25 5.11 5.19 12.2M
2021-03-25 5.38 5.41 5.13 5.13 21.7M
2021-03-24 5.40 5.52 5.33 5.41 13.4M
2021-03-23 5.68 5.71 5.44 5.46 21.7M
2021-03-22 5.38 5.74 5.38 5.66 30.3M
2021-03-19 5.36 5.53 5.30 5.37 17.2M
2021-03-18 5.50 5.52 5.40 5.42 17.0M
2021-03-17 5.53 5.58 5.45 5.51 16.2M
2021-03-16 5.41 5.62 5.41 5.61 25.3M
2021-03-15 5.55 5.55 5.34 5.40 25.6M
2021-03-12 5.67 5.78 5.44 5.62 33.3M
2021-03-11 5.60 5.66 5.37 5.65 32.9M
2021-03-10 5.64 5.80 5.46 5.56 34.4M
2021-03-09 5.90 5.90 5.44 5.64 50.9M
2021-03-08 5.82 6.24 5.65 6.04 83.2M
2021-03-05 5.28 5.82 5.23 5.82 49.2M
2021-03-04 5.20 5.39 5.17 5.29 28.5M
2021-03-03 5.11 5.33 5.07 5.28 29.1M
2021-03-02 5.09 5.20 4.98 5.19 24.7M
2021-03-01 5.09 5.11 5.02 5.06 12.4M
2021-02-26 4.92 5.09 4.88 5.04 13.4M
2021-02-25 5.10 5.13 4.97 4.98 15.8M
2021-02-24 5.10 5.18 5.02 5.11 19.0M
2021-02-23 5.09 5.23 4.97 5.14 26.3M
2021-02-22 5.04 5.28 5.00 5.10 32.0M
2021-02-19 4.84 5.10 4.77 5.07 27.3M
2021-02-18 4.67 4.85 4.64 4.80 22.4M
2021-02-10 4.68 4.69 4.58 4.59 17.2M
2021-02-09 4.67 4.72 4.53 4.68 21.2M
2021-02-08 4.60 4.72 4.44 4.65 20.4M
2021-02-05 4.77 4.81 4.59 4.61 20.9M
2021-02-04 4.82 4.92 4.65 4.76 25.1M
2021-02-03 5.05 5.18 4.82 4.83 33.3M
2021-02-02 5.14 5.24 4.99 5.04 42.9M
2021-02-01 5.48 5.58 5.28 5.28 22.0M
2021-01-29 5.97 6.04 5.77 5.87 22.3M
2021-01-28 6.12 6.19 5.88 5.92 28.5M
2021-01-27 6.12 6.24 6.06 6.24 21.8M
2021-01-26 6.23 6.28 6.10 6.13 27.4M
2021-01-25 6.22 6.48 6.15 6.32 41.6M
2021-01-22 6.39 6.43 6.18 6.19 40.9M
2021-01-21 6.42 6.61 6.39 6.44 40.2M
2021-01-20 6.55 6.62 6.36 6.50 35.4M
2021-01-19 6.68 6.86 6.49 6.59 47.3M
2021-01-18 6.30 6.94 6.21 6.70 63.8M
2021-01-15 6.19 6.45 6.13 6.34 40.4M
2021-01-14 6.62 6.73 6.20 6.24 66.0M
2021-01-13 6.71 7.15 6.51 6.81 75.9M
2021-01-12 6.90 7.06 6.69 6.76 82.2M
2021-01-11 7.60 7.98 7.10 7.30 105.8M
2021-01-08 8.70 9.00 7.48 7.62 152.1M
2021-01-07 7.31 8.31 7.11 8.31 90.8M
2021-01-06 8.30 8.72 7.34 7.55 178.8M
2021-01-05 8.01 8.01 8.01 8.01 6.9M
2021-01-04 7.28 7.28 7.28 7.28 12.5M