Beijing Hezong Science

300477
🏛️ 中国 →
2.03
最終更新: 2025-09-30
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 8.00 8.15 7.95 8.05 23.4M
2021-12-30 8.02 8.10 8.01 8.02 21.2M
2021-12-29 8.15 8.18 8.02 8.05 32.1M
2021-12-28 8.13 8.28 8.03 8.24 29.1M
2021-12-27 8.15 8.24 8.00 8.12 19.4M
2021-12-24 8.45 8.52 8.12 8.13 33.1M
2021-12-23 8.73 8.76 8.44 8.50 30.3M
2021-12-22 8.66 8.84 8.61 8.68 33.6M
2021-12-21 8.58 8.69 8.42 8.66 28.5M
2021-12-20 8.59 8.77 8.43 8.58 33.7M
2021-12-17 9.06 9.16 8.70 8.78 55.2M
2021-12-16 8.89 8.92 8.66 8.80 40.6M
2021-12-15 9.01 9.02 8.81 8.86 43.3M
2021-12-14 9.30 9.33 9.00 9.05 56.1M
2021-12-13 9.43 9.49 9.11 9.35 58.1M
2021-12-10 8.93 9.47 8.77 9.36 83.3M
2021-12-09 9.05 9.25 8.88 8.98 52.5M
2021-12-08 8.57 9.32 8.51 8.98 76.2M
2021-12-07 8.80 8.87 8.37 8.54 50.0M
2021-12-06 9.35 9.46 8.74 8.80 85.7M
2021-12-03 8.31 9.77 8.23 9.30 142.9M
2021-12-02 8.96 9.00 8.22 8.39 87.4M
2021-12-01 8.68 9.21 8.61 8.99 50.1M
2021-11-30 9.15 9.38 8.67 8.80 53.0M
2021-11-29 8.95 9.39 8.81 9.11 44.1M
2021-11-26 9.18 9.74 9.05 9.34 58.8M
2021-11-25 9.30 9.39 9.02 9.16 37.3M
2021-11-24 9.44 9.74 9.24 9.28 39.6M
2021-11-23 9.55 9.65 9.35 9.45 49.9M
2021-11-22 9.40 9.87 9.30 9.66 62.7M
2021-11-19 9.22 9.55 9.16 9.39 57.0M
2021-11-18 8.90 9.60 8.70 9.23 87.5M
2021-11-17 8.02 9.16 8.02 9.10 92.5M
2021-11-16 8.29 8.32 7.98 8.00 34.2M
2021-11-15 8.19 8.42 8.05 8.34 41.8M
2021-11-12 8.20 8.28 8.10 8.19 35.2M
2021-11-11 8.50 8.50 8.13 8.15 40.7M
2021-11-10 8.75 8.80 8.13 8.39 47.1M
2021-11-09 8.95 9.07 8.65 8.75 40.1M
2021-11-08 8.79 9.07 8.40 9.01 42.9M
2021-11-05 9.07 9.35 8.76 8.77 49.5M
2021-11-04 9.56 9.59 9.06 9.17 45.6M
2021-11-03 9.13 9.79 9.08 9.45 55.2M
2021-11-02 9.98 9.98 9.08 9.19 83.8M
2021-11-01 9.90 10.35 9.62 10.23 72.1M
2021-10-29 9.92 9.98 9.26 9.80 55.2M
2021-10-28 10.10 10.22 9.35 9.71 64.7M
2021-10-27 10.36 10.64 9.94 10.10 59.4M
2021-10-26 10.27 10.99 10.08 10.59 77.8M
2021-10-25 9.81 10.21 9.76 10.14 48.4M
2021-10-22 9.80 10.32 9.62 9.91 59.6M
2021-10-21 9.77 10.25 9.68 9.89 48.4M
2021-10-20 9.17 9.85 9.10 9.74 46.2M
2021-10-19 9.11 9.70 9.10 9.31 41.1M
2021-10-18 8.89 9.27 8.78 9.25 45.8M
2021-10-15 8.75 9.06 8.48 8.80 36.9M
2021-10-14 8.73 8.93 8.41 8.79 44.8M
2021-10-13 8.89 8.92 8.48 8.75 35.3M
2021-10-12 9.36 9.39 8.70 8.85 36.8M
2021-10-11 9.57 9.57 9.16 9.30 19.2M
2021-10-08 10.02 10.19 9.28 9.49 37.3M
2021-09-30 9.20 9.80 9.20 9.78 32.8M
2021-09-29 9.49 9.71 9.00 9.06 36.2M
2021-09-28 9.81 10.04 9.50 9.64 24.6M
2021-09-27 10.98 10.98 9.56 9.80 44.2M
2021-09-24 11.40 11.40 10.68 10.71 43.5M
2021-09-23 11.50 12.08 11.43 11.46 42.0M
2021-09-22 12.38 12.38 11.35 11.45 51.2M
2021-09-17 12.37 12.86 12.07 12.38 38.6M
2021-09-16 13.25 13.25 12.28 12.38 55.2M
2021-09-15 12.25 13.58 12.07 13.21 91.1M
2021-09-14 11.24 12.91 10.90 12.26 83.7M
2021-09-13 11.37 11.83 11.26 11.38 36.2M
2021-09-10 11.10 11.41 10.95 11.37 35.7M
2021-09-09 10.94 11.42 10.92 11.21 33.9M
2021-09-08 11.47 11.55 11.06 11.10 35.3M
2021-09-07 10.72 11.43 10.61 11.32 48.8M
2021-09-06 10.71 10.77 10.18 10.68 38.9M
2021-09-03 11.46 11.70 10.46 10.71 60.4M
2021-09-02 11.36 11.83 11.30 11.46 42.7M
2021-09-01 12.82 13.37 11.68 11.70 60.8M
2021-08-31 13.27 13.45 12.58 12.89 56.6M
2021-08-30 13.29 14.00 12.81 13.17 79.1M
2021-08-27 12.60 13.57 12.31 13.48 80.2M
2021-08-26 12.22 13.25 11.98 12.94 72.7M
2021-08-25 12.30 12.53 11.96 12.21 44.8M
2021-08-24 12.66 12.92 11.98 12.48 60.1M
2021-08-23 12.45 12.96 12.30 12.63 52.7M
2021-08-20 12.12 12.66 11.95 12.36 47.5M
2021-08-19 12.16 12.86 11.70 12.21 67.3M
2021-08-18 12.51 13.08 12.11 12.44 55.1M
2021-08-17 12.88 13.42 12.44 12.63 57.1M
2021-08-16 13.75 13.90 12.80 13.10 73.1M
2021-08-13 13.62 14.72 13.20 14.10 100.8M
2021-08-12 12.75 14.02 12.34 13.90 116.2M
2021-08-11 13.08 13.20 12.34 12.85 87.8M
2021-08-10 14.02 14.40 12.84 13.16 130.6M
2021-08-09 12.52 14.88 11.75 13.90 160.3M
2021-08-06 12.10 12.96 11.81 12.62 143.2M
2021-08-05 11.18 11.19 10.51 10.80 57.7M
2021-08-04 10.22 11.33 10.22 11.30 75.6M
2021-08-03 11.79 11.87 10.15 10.30 84.6M
2021-08-02 11.61 12.25 11.26 11.45 79.9M
2021-07-30 11.31 11.77 11.00 11.42 75.1M
2021-07-29 10.88 11.76 10.62 11.52 93.6M
2021-07-28 10.02 10.76 9.69 10.47 91.2M
2021-07-27 11.81 11.98 10.06 10.06 115.2M
2021-07-26 12.20 12.57 11.38 11.67 109.5M
2021-07-23 11.17 13.40 11.17 12.20 151.5M
2021-07-22 11.07 11.26 10.45 11.17 109.1M
2021-07-21 10.24 11.45 10.16 10.93 121.5M
2021-07-20 9.58 10.76 9.31 10.43 115.2M
2021-07-19 9.26 10.37 9.10 9.60 101.8M
2021-07-16 9.36 10.08 9.09 9.68 98.5M
2021-07-15 9.20 9.85 8.88 9.42 83.7M
2021-07-14 9.14 10.25 8.80 9.45 124.6M
2021-07-13 9.38 9.62 9.08 9.26 103.5M
2021-07-12 9.99 10.40 9.35 9.60 182.8M
2021-07-09 7.72 9.24 7.55 9.24 123.6M
2021-07-08 7.65 8.11 7.50 7.70 74.7M
2021-07-07 7.05 7.79 6.98 7.58 75.5M
2021-07-06 7.20 7.27 6.90 7.05 44.7M
2021-07-05 6.79 7.21 6.77 7.15 64.2M
2021-07-02 6.40 6.86 6.35 6.71 37.7M
2021-07-01 6.80 6.84 6.40 6.41 41.0M
2021-06-30 6.76 7.01 6.59 6.89 39.7M
2021-06-29 6.94 7.08 6.67 6.85 35.4M
2021-06-28 6.71 7.10 6.65 6.97 42.9M
2021-06-25 6.72 6.86 6.56 6.76 32.9M
2021-06-24 6.82 6.91 6.65 6.69 37.6M
2021-06-23 6.63 7.13 6.51 6.94 50.7M
2021-06-22 6.78 6.88 6.61 6.63 39.2M
2021-06-21 6.71 7.13 6.69 6.80 51.0M
2021-06-18 6.60 6.88 6.50 6.77 39.4M
2021-06-17 6.32 6.76 6.30 6.65 46.1M
2021-06-16 6.94 6.99 6.27 6.32 62.5M
2021-06-15 6.94 7.16 6.76 7.03 39.0M
2021-06-11 7.35 7.44 6.87 6.93 50.3M
2021-06-10 7.15 7.60 6.92 7.31 76.9M
2021-06-09 7.31 7.41 7.01 7.02 63.1M
2021-06-08 7.94 8.14 7.31 7.38 69.0M
2021-06-07 7.60 8.22 7.47 7.76 100.9M
2021-06-04 6.85 7.51 6.79 7.25 73.0M
2021-06-03 7.03 7.23 6.82 6.84 48.0M
2021-06-02 6.89 7.40 6.83 6.98 72.3M
2021-06-01 7.10 7.17 6.94 7.04 69.2M
2021-05-31 6.26 7.49 6.26 7.30 121.0M
2021-05-28 5.84 6.45 5.84 6.24 75.2M
2021-05-27 6.04 6.05 5.87 5.90 31.8M
2021-05-26 5.98 6.15 5.88 5.99 40.2M
2021-05-25 6.12 6.17 5.94 6.05 41.1M
2021-05-24 6.35 6.55 6.06 6.12 79.7M
2021-05-21 6.42 6.61 6.31 6.50 87.4M
2021-05-20 6.37 6.62 6.15 6.30 119.9M
2021-05-19 5.00 6.04 4.99 6.04 112.8M
2021-05-18 5.09 5.16 4.99 5.03 18.4M
2021-05-17 5.08 5.28 4.80 5.16 28.3M
2021-05-14 5.06 5.15 5.01 5.10 14.5M
2021-05-13 5.11 5.14 5.02 5.02 15.6M
2021-05-12 5.22 5.28 5.12 5.14 18.2M
2021-05-11 5.38 5.38 5.20 5.25 23.5M
2021-05-10 5.26 5.48 5.13 5.41 31.5M
2021-05-07 5.27 5.50 5.19 5.30 26.8M
2021-05-06 5.36 5.39 5.20 5.25 14.1M
2021-04-30 5.19 5.49 5.10 5.34 24.7M
2021-04-29 5.40 5.58 5.15 5.20 26.7M
2021-04-28 5.19 5.45 5.10 5.36 20.1M
2021-04-27 5.42 5.42 5.10 5.13 21.2M
2021-04-26 5.27 5.45 5.26 5.35 21.5M
2021-04-23 5.26 5.35 5.17 5.26 13.7M
2021-04-22 5.32 5.52 5.28 5.30 13.7M
2021-04-21 5.38 5.45 5.27 5.29 15.4M
2021-04-20 5.30 5.56 5.30 5.44 29.8M
2021-04-19 5.26 5.39 5.26 5.34 17.8M
2021-04-16 5.09 5.43 5.06 5.32 29.6M
2021-04-15 5.06 5.18 5.00 5.09 19.0M
2021-04-14 4.77 5.19 4.76 5.15 35.3M
2021-04-13 4.89 4.90 4.75 4.76 9.6M
2021-04-12 4.95 4.98 4.84 4.87 8.0M
2021-04-09 4.95 5.02 4.87 4.91 9.4M
2021-04-08 5.06 5.12 4.96 4.97 10.9M
2021-04-07 5.06 5.12 5.00 5.07 14.1M
2021-04-06 4.92 5.17 4.90 5.06 19.7M
2021-04-02 4.77 5.02 4.67 4.96 24.6M
2021-04-01 4.71 4.78 4.66 4.78 8.7M
2021-03-31 4.68 4.78 4.66 4.74 11.5M
2021-03-30 4.80 4.80 4.61 4.71 14.9M
2021-03-29 4.94 4.95 4.75 4.77 21.6M
2021-03-26 4.38 4.86 4.36 4.85 30.0M
2021-03-25 4.35 4.44 4.29 4.38 10.1M
2021-03-24 4.41 4.46 4.32 4.36 10.3M
2021-03-23 4.59 4.60 4.40 4.44 14.9M
2021-03-22 4.53 4.63 4.53 4.61 8.3M
2021-03-19 4.54 4.63 4.51 4.56 9.6M
2021-03-18 4.62 4.71 4.53 4.55 14.6M
2021-03-17 4.77 4.79 4.52 4.61 19.3M
2021-03-16 4.71 4.81 4.70 4.77 10.3M
2021-03-15 4.71 4.84 4.67 4.72 11.4M
2021-03-12 4.80 4.82 4.69 4.74 11.5M
2021-03-11 4.49 4.78 4.43 4.76 20.8M
2021-03-10 4.67 4.72 4.46 4.47 15.7M
2021-03-09 4.80 4.85 4.61 4.62 17.0M
2021-03-08 4.93 4.99 4.79 4.81 19.7M
2021-03-05 4.63 4.95 4.61 4.85 19.3M
2021-03-04 4.80 4.83 4.63 4.69 14.3M
2021-03-03 4.69 4.85 4.60 4.83 15.5M
2021-03-02 4.78 4.85 4.67 4.71 13.8M
2021-03-01 4.76 4.99 4.74 4.80 15.5M
2021-02-26 4.70 4.88 4.69 4.73 14.3M
2021-02-25 4.91 4.97 4.76 4.77 13.7M
2021-02-24 4.90 5.03 4.86 4.88 19.3M
2021-02-23 4.76 5.03 4.74 4.95 36.1M
2021-02-22 4.65 4.93 4.60 4.75 26.4M
2021-02-19 4.36 4.63 4.32 4.62 22.1M
2021-02-18 4.21 4.44 4.20 4.34 24.4M
2021-02-10 4.15 4.27 4.08 4.10 12.7M
2021-02-09 4.13 4.23 4.06 4.13 12.4M
2021-02-08 4.20 4.23 4.00 4.15 14.1M
2021-02-05 4.44 4.56 4.15 4.18 17.4M
2021-02-04 4.57 4.60 4.34 4.43 16.9M
2021-02-03 4.70 4.72 4.58 4.59 15.2M
2021-02-02 4.77 4.81 4.63 4.68 18.8M
2021-02-01 4.49 5.07 4.46 4.82 38.0M
2021-01-29 5.00 5.09 4.60 4.65 36.4M
2021-01-28 4.85 5.25 4.80 5.02 33.0M
2021-01-27 5.02 5.07 4.91 4.92 17.0M
2021-01-26 4.99 5.22 4.87 5.08 33.5M
2021-01-25 4.90 5.14 4.75 5.03 25.4M
2021-01-22 5.11 5.15 4.92 4.95 21.2M
2021-01-21 4.89 5.15 4.81 5.09 36.3M
2021-01-20 4.75 5.38 4.75 5.03 45.4M
2021-01-19 4.65 4.81 4.62 4.75 18.9M
2021-01-18 4.69 4.82 4.65 4.67 16.2M
2021-01-15 4.64 4.77 4.64 4.71 16.5M
2021-01-14 4.55 4.71 4.45 4.60 19.3M
2021-01-13 4.88 4.89 4.56 4.60 25.0M
2021-01-12 4.94 5.08 4.82 4.87 17.0M
2021-01-11 5.25 5.26 4.93 4.97 22.1M
2021-01-08 5.40 5.45 5.08 5.23 26.0M
2021-01-07 5.30 5.64 5.30 5.45 34.8M
2021-01-06 5.85 5.91 5.19 5.28 38.2M
2021-01-05 6.16 6.24 5.78 5.91 45.0M
2021-01-04 6.28 6.29 6.13 6.18 27.9M