Beijing Easpring Material Tech (300073)

300073
🏛️ 中国 →
63.33
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
09:30 60.88 63.97 60.88 63.70 11,308.4K
09:35 63.57 64.00 63.05 63.99 5,368.5K
09:40 64.12 65.37 64.02 65.01 5,888.2K
09:45 64.97 65.00 63.91 64.09 3,131.3K
09:50 64.04 64.77 63.72 64.50 2,255.9K
09:55 64.41 64.79 63.81 63.86 1,947.9K
10:00 63.80 63.80 62.79 63.06 2,785.2K
10:05 63.06 63.49 63.00 63.44 1,414.8K
10:10 63.42 64.83 63.30 64.83 1,581.4K
10:15 64.93 65.43 64.74 64.77 2,821.6K
10:20 64.77 65.07 64.70 64.70 1,282.3K
10:25 64.65 64.65 64.29 64.29 774.9K
10:30 64.37 64.89 64.35 64.80 693.9K
10:35 64.86 65.03 64.45 64.86 595.1K
10:40 64.85 64.89 64.53 64.84 541.0K
10:45 64.84 64.97 64.65 64.86 638.9K
10:50 64.86 65.26 64.81 64.81 981.2K
10:55 64.81 65.14 64.45 64.47 674.5K
11:00 64.47 64.86 64.47 64.66 347.8K
11:05 64.71 65.51 64.65 65.31 1,295.0K
11:10 65.33 65.99 65.33 65.85 1,879.8K
11:15 65.95 66.15 65.62 65.85 1,015.4K
11:20 65.95 66.66 65.80 66.34 1,523.3K
11:25 66.32 66.32 65.32 65.50 901.6K
11:30 65.50 65.50 65.50 65.50 6.7K
13:00 65.47 65.47 64.33 64.37 1,270.2K
13:05 64.39 64.65 64.36 64.43 813.8K
13:10 64.38 64.38 64.00 64.05 1,101.7K
13:15 64.04 64.58 64.04 64.32 762.2K
13:20 64.32 64.77 64.30 64.48 442.6K
13:25 64.47 64.60 64.30 64.36 451.5K
13:30 64.36 64.39 63.99 64.00 726.6K
13:35 64.01 64.53 64.01 64.46 523.9K
13:40 64.49 64.86 64.44 64.86 467.5K
13:45 64.88 64.89 64.52 64.67 437.5K
13:50 64.62 64.85 64.50 64.77 473.9K
13:55 64.76 64.89 64.63 64.86 344.8K
14:00 64.83 64.95 64.69 64.80 364.1K
14:05 64.81 64.82 64.51 64.51 253.0K
14:10 64.51 64.71 64.38 64.53 402.2K
14:15 64.52 64.57 64.39 64.48 421.2K
14:20 64.48 64.62 64.41 64.60 541.8K
14:25 64.62 64.85 64.61 64.72 461.1K
14:30 64.73 64.85 64.38 64.41 593.8K
14:35 64.42 64.47 64.00 64.01 630.5K
14:40 64.02 64.35 63.94 64.35 1,046.2K
14:45 64.33 64.33 64.01 64.02 998.8K
14:50 64.02 64.02 63.75 63.87 1,658.0K
14:55 63.85 63.95 63.75 63.75 811.8K
15:40 63.81 63.81 63.81 63.81 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 62.48 64.88 62.46 63.33 43.0M
2025-09-26 62.51 63.96 60.88 61.01 42.0M
2025-09-25 60.50 66.66 60.43 63.81 68.2M
2025-09-24 58.00 61.87 57.35 60.25 52.6M
2025-09-23 57.00 59.14 56.20 58.98 56.0M
2025-09-22 56.99 59.80 56.20 57.45 47.1M
2025-09-19 55.28 56.85 54.70 54.86 34.5M
2025-09-18 55.68 57.49 54.42 55.27 49.9M
2025-09-17 55.31 56.20 53.91 56.09 41.8M
2025-09-16 54.87 55.30 53.17 55.12 45.3M
2025-09-15 55.16 57.60 54.83 54.89 53.6M
2025-09-12 55.87 56.66 54.32 55.25 52.5M
2025-09-11 53.98 56.01 53.78 55.59 55.8M
2025-09-10 53.60 54.76 52.54 53.76 55.1M
2025-09-09 54.47 56.90 53.96 55.37 61.8M
2025-09-08 55.95 57.98 52.03 54.90 88.1M
2025-09-05 48.97 53.85 48.49 53.83 78.8M
2025-09-04 49.50 51.33 47.31 48.26 62.8M
2025-09-03 48.76 50.83 48.24 48.95 46.4M
2025-09-02 48.80 50.36 47.95 48.50 44.3M
2025-09-01 48.99 49.72 47.94 49.01 49.0M
2025-08-29 45.40 49.80 45.28 48.18 61.1M
2025-08-28 44.88 45.50 43.88 45.25 28.1M
2025-08-27 45.00 46.60 44.83 44.83 47.1M
2025-08-26 44.11 44.64 43.75 44.08 18.2M
2025-08-25 44.00 44.75 43.71 44.27 24.8M
2025-08-22 43.00 43.65 42.84 43.60 18.7M
2025-08-21 43.70 43.79 42.76 43.00 15.1M
2025-08-20 43.18 43.77 42.86 43.68 14.2M
2025-08-19 43.21 43.82 42.83 43.48 18.4M
2025-08-18 42.80 43.60 42.61 43.20 20.0M
2025-08-15 41.44 42.66 41.44 42.65 16.2M
2025-08-14 42.41 42.56 41.45 41.60 13.1M
2025-08-13 42.24 42.75 41.91 42.31 13.2M
2025-08-12 42.55 42.55 41.82 42.24 12.6M
2025-08-11 42.10 42.76 41.83 42.71 17.6M
2025-08-08 41.83 42.04 41.30 41.42 8.6M
2025-08-07 42.28 42.28 41.56 41.79 9.7M
2025-08-06 41.77 42.45 41.50 42.22 11.1M
2025-08-05 41.59 42.29 41.48 41.81 9.4M
2025-08-04 41.06 41.64 40.72 41.59 8.8M
2025-08-01 41.22 41.65 41.12 41.38 8.4M
2025-07-31 42.15 42.46 41.03 41.25 15.7M
2025-07-30 43.50 43.50 41.88 42.18 15.9M
2025-07-29 43.25 43.78 42.97 43.44 13.4M
2025-07-28 43.38 43.95 43.13 43.53 13.5M
2025-07-25 43.95 44.09 43.27 43.35 14.3M
2025-07-24 42.59 43.99 42.55 43.84 23.0M
2025-07-23 43.21 43.34 42.52 42.64 14.5M
2025-07-22 42.71 43.72 42.48 43.28 22.1M
2025-07-21 42.62 42.82 42.30 42.71 11.1M
2025-07-18 42.54 43.28 42.50 42.56 16.1M
2025-07-17 41.88 42.68 41.77 42.54 13.6M
2025-07-16 41.85 42.69 41.75 42.05 9.6M
2025-07-15 42.34 42.62 41.37 41.73 13.8M
2025-07-14 42.54 43.17 42.27 42.41 11.6M
2025-07-11 42.24 42.97 41.77 42.54 15.9M
2025-07-10 41.90 42.45 41.71 42.29 9.6M
2025-07-09 42.70 42.93 41.88 41.98 14.4M
2025-07-08 42.08 42.79 42.02 42.57 13.4M
2025-07-07 42.18 42.49 41.95 42.11 8.2M
2025-07-04 43.00 43.00 42.03 42.27 14.1M
2025-07-03 43.00 43.44 42.30 43.05 17.1M
2025-07-02 43.18 43.26 42.50 42.93 12.8M
2025-07-01 43.83 43.87 42.44 43.30 18.9M
2025-06-30 43.85 44.20 43.10 43.87 20.3M
2025-06-27 44.35 45.69 43.66 43.76 29.4M
2025-06-26 43.41 45.26 43.26 44.16 39.7M
2025-06-25 43.50 44.14 43.06 43.84 35.0M
2025-06-24 41.90 43.85 41.40 43.69 39.7M
2025-06-23 39.50 41.31 39.39 41.29 19.2M
2025-06-20 40.11 41.01 39.89 39.90 14.5M
2025-06-19 40.35 41.48 39.87 40.10 17.1M
2025-06-18 40.57 40.80 39.84 40.57 11.7M
2025-06-17 40.27 41.23 40.12 40.70 15.6M
2025-06-16 39.70 40.36 39.69 40.19 8.0M
2025-06-13 40.46 40.88 39.91 39.99 13.3M
2025-06-12 39.94 41.30 39.88 40.90 17.8M
2025-06-11 40.10 41.31 39.90 40.27 19.0M
2025-06-10 39.75 41.34 39.69 39.93 24.5M
2025-06-09 38.65 39.60 38.63 39.50 10.0M
2025-06-06 38.61 39.27 38.51 38.79 8.3M
2025-06-05 38.55 38.72 38.13 38.60 6.4M
2025-06-04 38.00 39.15 37.95 38.58 9.4M
2025-06-03 37.67 38.15 37.61 37.82 5.0M
2025-05-30 38.32 38.34 37.86 37.94 5.7M
2025-05-29 38.00 38.58 37.95 38.55 6.9M
2025-05-28 39.00 39.29 38.01 38.07 9.9M
2025-05-27 38.83 39.92 38.36 39.11 11.0M
2025-05-26 38.88 39.01 38.46 38.90 7.5M
2025-05-23 39.76 40.37 38.99 39.06 11.1M
2025-05-22 41.20 41.23 39.85 39.91 17.6M
2025-05-21 39.41 42.66 39.35 41.49 33.0M
2025-05-20 39.09 39.93 39.01 39.53 6.7M
2025-05-19 39.50 39.66 38.91 39.30 5.0M
2025-05-16 39.50 39.84 39.33 39.39 5.0M
2025-05-15 40.31 40.59 39.51 39.54 8.0M
2025-05-14 40.21 40.83 40.00 40.59 8.5M
2025-05-13 40.90 41.06 40.14 40.33 9.5M
2025-05-12 40.89 41.07 40.42 40.69 14.2M
2025-05-09 39.51 40.31 39.10 40.00 10.5M
2025-05-08 38.89 39.88 38.80 39.60 9.0M
2025-05-07 39.60 39.89 38.74 39.08 9.9M
2025-05-06 38.15 39.08 38.15 39.07 9.5M
2025-04-30 37.22 38.15 37.22 37.87 7.1M
2025-04-29 37.15 37.73 37.15 37.37 4.7M
2025-04-28 37.62 37.82 37.21 37.25 5.0M
2025-04-25 37.80 38.25 37.58 37.73 7.2M
2025-04-24 37.94 38.38 37.41 37.44 7.7M
2025-04-23 38.01 38.22 37.64 37.94 7.3M
2025-04-22 38.00 38.10 37.63 37.66 5.9M
2025-04-21 37.38 38.17 37.11 38.17 7.2M
2025-04-18 37.10 37.63 36.86 37.50 5.7M
2025-04-17 37.35 37.76 37.08 37.12 6.0M
2025-04-16 37.75 38.25 37.00 37.47 8.9M
2025-04-15 37.59 39.12 37.59 38.11 13.3M
2025-04-14 37.72 38.23 37.58 37.59 9.0M
2025-04-11 36.77 37.62 36.52 37.11 9.6M
2025-04-10 37.64 38.08 36.95 36.98 14.0M
2025-04-09 35.01 36.78 33.60 36.42 15.9M
2025-04-08 35.88 36.37 34.69 35.65 15.1M
2025-04-07 38.00 38.88 33.47 34.81 24.4M
2025-04-03 40.77 41.41 40.18 40.43 8.1M
2025-04-02 40.73 42.12 40.71 41.20 8.8M
2025-04-01 41.52 41.75 40.68 40.85 9.1M
2025-03-31 42.25 42.63 41.06 41.52 10.4M
2025-03-28 41.83 42.98 41.75 42.60 11.0M
2025-03-27 41.80 42.72 41.60 41.96 7.8M
2025-03-26 42.70 42.95 42.15 42.17 8.4M
2025-03-25 42.54 43.10 42.10 42.71 10.4M
2025-03-24 42.48 42.80 41.30 42.49 12.1M
2025-03-21 43.19 43.55 42.14 42.15 12.7M
2025-03-20 44.10 44.17 43.23 43.30 13.3M
2025-03-19 44.77 44.77 44.00 44.13 15.7M
2025-03-18 45.27 46.36 45.07 45.15 16.4M
2025-03-17 45.86 45.86 44.69 45.13 13.6M
2025-03-14 44.97 45.77 43.70 45.34 21.4M
2025-03-13 46.00 46.99 44.75 45.10 22.3M
2025-03-12 46.23 47.46 45.79 46.34 27.0M
2025-03-11 45.79 48.00 45.50 46.24 32.1M
2025-03-10 44.28 45.19 44.19 44.79 16.2M
2025-03-07 45.30 45.30 43.85 44.19 25.6M
2025-03-06 45.45 46.58 45.11 45.97 27.8M
2025-03-05 46.00 46.00 44.40 45.02 27.0M
2025-03-04 47.36 47.50 45.14 46.46 44.4M
2025-03-03 45.60 49.50 45.60 48.49 57.9M
2025-02-28 45.00 47.50 44.56 44.99 43.0M
2025-02-27 43.79 46.64 43.79 45.25 42.5M
2025-02-26 42.82 44.30 42.82 43.55 21.7M
2025-02-25 43.30 44.01 42.50 42.69 22.9M
2025-02-24 44.31 45.10 43.39 44.17 23.7M
2025-02-21 43.35 45.53 43.20 44.77 33.0M
2025-02-20 43.99 44.00 42.83 43.33 17.1M
2025-02-19 42.80 43.79 42.36 43.79 25.1M
2025-02-18 42.40 45.02 42.40 43.62 42.7M
2025-02-17 43.20 43.42 41.82 42.08 20.2M
2025-02-14 41.80 43.65 41.61 42.88 21.8M
2025-02-13 41.28 43.75 41.10 42.13 31.7M
2025-02-12 39.75 41.57 39.70 41.32 20.3M
2025-02-11 40.43 40.55 39.51 40.06 10.7M
2025-02-10 40.11 40.49 39.72 40.40 13.5M
2025-02-07 39.90 40.75 39.57 40.37 20.5M
2025-02-06 36.92 40.19 36.80 39.98 22.2M
2025-02-05 36.90 37.35 36.80 37.05 5.9M
2025-01-27 38.00 38.13 36.90 36.90 8.1M
2025-01-24 37.18 37.90 36.97 37.65 7.2M
2025-01-23 38.00 38.76 37.19 37.19 9.5M
2025-01-22 37.60 37.70 37.21 37.37 6.3M
2025-01-21 38.60 38.79 37.56 37.75 7.0M
2025-01-20 38.33 39.13 38.20 38.36 8.5M
2025-01-17 37.90 38.45 37.33 37.88 11.0M
2025-01-16 38.80 39.43 38.08 38.48 8.2M
2025-01-15 38.98 39.07 38.40 38.63 8.3M
2025-01-14 37.19 38.94 36.96 38.84 12.3M
2025-01-13 36.40 37.61 36.20 37.25 8.8M
2025-01-10 37.69 38.01 36.58 36.58 6.9M
2025-01-09 37.37 38.08 37.28 37.69 7.5M
2025-01-08 37.94 37.94 36.30 37.63 10.2M
2025-01-07 37.60 38.09 37.29 38.09 7.7M
2025-01-06 37.50 38.08 37.16 37.61 8.5M
2025-01-03 38.86 39.12 37.24 37.40 10.4M
2025-01-02 40.28 40.50 38.36 38.89 11.7M