Beijing JCZ Technology Co Ltd (688291)

688291
🏛️ 中国 →
34.56
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
2023-12-29 27.80 28.56 27.80 28.45 0.7M
2023-12-28 27.26 28.18 26.93 27.87 0.7M
2023-12-27 27.12 27.33 26.88 27.28 0.6M
2023-12-26 27.99 27.99 26.89 27.12 0.7M
2023-12-25 27.65 28.08 27.50 27.69 0.5M
2023-12-22 28.42 28.47 27.66 27.73 1.0M
2023-12-21 28.44 28.80 27.70 28.31 0.8M
2023-12-20 28.35 29.04 28.10 28.47 0.9M
2023-12-19 28.27 28.85 27.92 28.57 0.7M
2023-12-18 28.20 28.49 27.90 28.06 1.0M
2023-12-15 28.62 28.87 28.24 28.34 0.7M
2023-12-14 29.18 29.24 28.65 28.65 0.6M
2023-12-13 29.01 29.37 28.60 28.92 0.8M
2023-12-12 29.65 29.79 28.93 29.12 0.9M
2023-12-11 29.28 29.79 28.87 29.69 1.0M
2023-12-08 29.06 29.74 29.00 29.29 0.8M
2023-12-07 29.44 29.48 28.83 29.10 0.7M
2023-12-06 29.25 29.78 28.82 29.18 1.0M
2023-12-05 30.19 30.30 29.29 29.31 0.9M
2023-12-04 30.59 30.84 30.28 30.30 0.8M
2023-12-01 30.65 30.65 30.00 30.40 0.9M
2023-11-30 31.35 31.35 30.24 30.60 1.0M
2023-11-29 31.17 31.76 30.86 31.22 1.6M
2023-11-28 30.40 31.45 30.10 30.91 1.5M
2023-11-27 30.04 30.80 29.77 30.34 1.1M
2023-11-24 30.70 30.70 29.55 29.77 1.4M
2023-11-23 30.50 30.85 30.22 30.65 1.0M
2023-11-22 31.50 31.79 30.50 30.56 1.3M
2023-11-21 32.33 32.49 31.36 31.51 1.4M
2023-11-20 32.20 32.50 31.73 32.20 1.6M
2023-11-17 31.43 32.19 31.00 31.80 1.6M
2023-11-16 31.75 32.10 31.23 31.29 1.2M
2023-11-15 31.50 31.95 31.05 31.84 1.6M
2023-11-14 31.12 31.52 30.75 31.35 1.5M
2023-11-13 30.60 31.31 30.56 31.02 1.1M
2023-11-10 30.52 30.92 30.27 30.64 1.1M
2023-11-09 31.17 31.33 30.62 30.75 1.3M
2023-11-08 31.49 31.56 31.00 31.20 1.8M
2023-11-07 31.75 31.75 30.97 31.52 2.0M
2023-11-06 30.58 32.16 30.52 31.99 3.2M
2023-11-03 29.57 30.59 29.50 30.11 1.8M
2023-11-02 29.91 31.08 29.16 29.71 2.5M
2023-11-01 29.16 30.58 29.15 29.94 1.6M
2023-10-31 30.02 30.23 29.13 29.35 1.4M
2023-10-30 29.38 30.69 29.11 30.11 1.8M
2023-10-27 28.90 31.10 28.82 29.67 1.8M
2023-10-26 28.51 28.90 28.02 28.81 0.9M
2023-10-25 28.36 28.72 28.03 28.40 1.1M
2023-10-24 27.79 28.35 27.13 28.23 1.3M
2023-10-23 27.06 27.90 26.60 27.55 1.1M
2023-10-20 27.83 28.03 27.27 27.37 0.8M
2023-10-19 27.68 28.55 27.41 27.78 0.9M
2023-10-18 28.31 28.31 27.81 27.93 0.7M
2023-10-17 28.56 28.61 28.08 28.32 0.7M
2023-10-16 28.99 29.04 28.14 28.32 1.0M
2023-10-13 29.39 29.40 28.68 28.83 1.4M
2023-10-12 30.30 30.40 29.22 29.75 1.9M
2023-10-11 29.09 30.51 28.81 30.13 1.7M
2023-10-10 29.23 29.67 28.82 28.91 0.9M
2023-10-09 29.90 30.02 29.07 29.23 1.5M
2023-09-28 29.86 30.48 29.85 29.91 1.3M
2023-09-27 29.70 30.69 29.65 29.75 1.7M
2023-09-26 29.86 30.75 29.79 29.79 2.3M
2023-09-25 30.07 30.56 29.72 30.03 1.3M
2023-09-22 29.90 30.36 29.30 30.28 1.6M
2023-09-21 29.79 30.04 29.41 29.77 1.0M
2023-09-20 30.13 30.61 29.71 29.72 1.3M
2023-09-19 31.20 31.24 29.91 30.13 2.3M
2023-09-18 31.65 32.24 30.65 31.40 1.9M
2023-09-15 31.48 32.42 30.77 31.90 2.0M
2023-09-14 32.00 32.47 31.27 31.48 1.8M
2023-09-13 32.99 33.65 31.55 32.20 4.7M
2023-09-12 33.60 34.66 33.33 33.76 4.1M
2023-09-11 33.30 34.99 32.25 34.39 5.8M
2023-09-08 32.48 33.44 31.70 33.19 3.7M
2023-09-07 33.47 33.68 32.06 32.20 3.6M
2023-09-06 32.56 33.88 31.88 33.53 5.8M
2023-09-05 30.39 33.80 30.21 33.50 7.1M
2023-09-04 30.61 31.11 29.73 30.40 4.1M
2023-09-01 32.39 33.55 30.45 31.11 6.9M
2023-08-31 33.77 37.32 32.49 32.63 9.8M
2023-08-30 29.30 31.50 29.25 31.10 2.6M
2023-08-29 26.51 29.50 26.51 29.33 2.3M
2023-08-28 29.49 30.04 26.63 26.71 1.9M
2023-08-25 28.30 28.30 27.00 27.19 1.3M
2023-08-24 29.08 29.08 27.94 28.15 1.1M
2023-08-23 29.33 29.58 28.80 28.85 0.9M
2023-08-22 29.79 29.96 28.65 29.43 1.3M
2023-08-21 29.51 30.41 29.36 29.46 1.2M
2023-08-18 30.04 31.10 29.72 29.74 1.6M
2023-08-17 29.10 30.47 28.76 30.04 1.4M
2023-08-16 29.88 29.95 28.92 28.95 1.5M
2023-08-15 30.41 30.64 29.59 29.90 1.3M
2023-08-14 30.38 30.61 30.06 30.58 1.1M
2023-08-11 31.50 31.68 30.61 30.61 1.3M
2023-08-10 31.35 31.93 31.30 31.47 1.2M
2023-08-09 31.98 32.05 31.20 31.35 1.6M
2023-08-08 32.64 32.88 31.82 32.16 1.9M
2023-08-07 32.19 32.65 31.86 32.41 1.4M
2023-08-04 31.89 32.59 31.82 32.17 1.6M
2023-08-03 31.98 32.06 31.40 32.02 1.4M
2023-08-02 31.80 32.63 31.31 32.16 2.6M
2023-08-01 31.70 31.92 30.71 31.88 2.4M
2023-07-31 31.14 31.74 30.91 31.35 1.7M
2023-07-28 31.34 31.47 30.80 31.04 1.4M
2023-07-27 31.69 31.84 31.11 31.29 1.5M
2023-07-26 32.61 32.78 31.62 31.72 1.9M
2023-07-25 33.50 33.50 32.54 32.67 2.7M
2023-07-24 33.06 34.38 32.92 32.94 2.6M
2023-07-21 35.07 36.63 33.55 33.60 4.1M
2023-07-20 37.25 37.38 34.99 35.05 5.5M
2023-07-19 37.08 39.10 36.80 37.41 7.1M
2023-07-18 45.36 45.95 37.38 38.10 10.5M
2023-07-17 36.60 41.05 36.60 41.05 4.6M
2023-07-14 33.00 35.48 32.89 34.21 3.5M
2023-07-13 31.50 33.30 30.71 32.96 3.5M
2023-07-12 29.52 32.88 29.15 31.45 3.7M
2023-07-11 28.96 29.47 28.67 29.21 1.0M
2023-07-10 29.91 30.08 28.60 28.81 1.4M
2023-07-07 30.32 30.66 29.48 29.66 1.2M
2023-07-06 30.07 30.98 29.60 30.66 1.3M
2023-07-05 30.78 30.78 29.86 29.88 1.0M
2023-07-04 30.36 31.17 30.27 30.72 1.1M
2023-07-03 32.13 32.13 30.21 30.49 1.6M
2023-06-30 31.20 31.87 30.72 31.66 1.7M
2023-06-29 29.54 31.98 29.54 31.20 3.0M
2023-06-28 30.15 30.15 28.07 29.35 2.1M
2023-06-27 30.20 31.05 29.82 29.98 2.4M
2023-06-26 33.15 34.12 30.18 30.28 4.0M
2023-06-21 32.10 35.71 32.00 33.30 4.3M
2023-06-20 32.02 32.45 31.30 32.27 2.1M
2023-06-19 30.88 32.11 30.33 31.95 2.1M
2023-06-16 31.20 31.20 30.47 30.76 1.3M
2023-06-15 30.29 32.30 30.05 31.00 2.3M
2023-06-14 30.62 30.62 29.89 30.12 1.1M
2023-06-13 30.54 31.14 30.45 30.62 1.2M
2023-06-12 30.45 31.44 30.05 31.03 1.6M
2023-06-09 29.79 30.88 29.74 30.64 1.6M
2023-06-08 30.00 30.49 29.59 29.80 1.1M
2023-06-07 29.68 30.30 29.10 30.09 1.2M
2023-06-06 30.76 30.76 29.23 29.23 2.0M
2023-06-05 30.62 31.18 30.16 30.84 0.9M
2023-06-02 30.49 30.88 29.60 30.24 1.6M
2023-06-01 30.84 30.88 30.23 30.47 0.9M
2023-05-31 30.00 31.50 29.76 30.58 1.5M
2023-05-30 30.23 30.33 29.60 29.91 1.0M
2023-05-29 29.94 30.66 29.72 30.43 1.0M
2023-05-26 29.74 30.18 29.20 30.10 0.8M
2023-05-25 29.66 30.21 29.20 29.82 0.9M
2023-05-24 29.28 30.49 29.14 29.85 1.0M
2023-05-23 29.74 29.99 29.01 29.13 0.8M
2023-05-22 29.57 30.24 29.47 29.93 1.1M
2023-05-19 28.49 29.94 28.44 29.73 1.7M
2023-05-18 28.20 28.99 27.80 28.60 1.3M
2023-05-17 26.77 27.92 26.66 27.73 1.0M
2023-05-16 27.11 27.15 26.60 26.66 0.8M
2023-05-15 26.84 27.16 26.70 27.10 0.4M
2023-05-12 27.32 27.49 26.63 26.73 0.4M
2023-05-11 26.74 27.48 26.72 27.32 0.6M
2023-05-10 27.64 27.67 26.31 26.77 1.2M
2023-05-09 28.60 28.60 27.64 27.71 1.0M
2023-05-08 28.30 28.94 28.26 28.38 1.0M
2023-05-05 29.00 29.00 28.14 28.38 0.9M
2023-05-04 29.43 29.63 28.43 28.82 1.3M
2023-04-28 27.99 29.35 27.67 29.22 1.7M
2023-04-27 27.80 28.61 27.64 27.93 1.3M
2023-04-26 27.89 29.10 27.57 27.91 1.7M
2023-04-25 29.39 29.39 27.93 28.07 1.3M
2023-04-24 29.78 30.19 28.70 29.01 1.3M
2023-04-21 31.46 31.94 29.60 29.63 2.5M
2023-04-20 31.83 32.85 31.30 31.90 2.0M
2023-04-19 31.00 33.39 30.70 31.97 2.9M
2023-04-18 32.00 32.19 30.50 31.03 1.9M
2023-04-17 31.00 32.68 30.98 31.94 2.9M
2023-04-14 29.99 31.83 29.11 31.32 3.1M
2023-04-13 30.66 30.68 29.60 29.91 1.3M
2023-04-12 30.72 31.14 30.16 30.65 1.2M
2023-04-11 30.47 30.87 29.68 30.72 1.6M
2023-04-10 29.85 30.88 28.80 30.25 2.3M
2023-04-07 29.50 30.18 29.20 29.30 1.1M
2023-04-06 28.33 29.75 28.15 29.72 1.7M
2023-04-04 29.48 29.84 28.35 28.56 1.3M
2023-04-03 28.20 29.59 28.20 29.48 1.4M
2023-03-31 28.60 28.75 27.80 28.26 0.9M
2023-03-30 28.55 29.20 28.18 28.51 0.8M
2023-03-29 28.77 28.98 28.00 28.55 0.8M
2023-03-28 29.36 29.36 28.52 28.65 0.6M
2023-03-27 29.44 29.80 28.50 29.04 0.7M
2023-03-24 29.57 30.46 29.29 29.45 1.0M
2023-03-23 28.49 29.68 28.37 29.58 1.3M
2023-03-22 28.19 28.72 28.14 28.58 0.6M
2023-03-21 27.84 28.34 27.57 28.10 0.7M
2023-03-20 28.01 28.01 27.39 27.73 0.6M
2023-03-17 27.80 28.06 27.53 27.79 0.7M
2023-03-16 27.79 28.13 27.25 27.48 0.5M
2023-03-15 28.11 28.78 27.80 27.90 0.6M
2023-03-14 28.48 28.50 27.31 27.90 0.9M
2023-03-13 29.00 29.00 27.83 28.36 0.6M
2023-03-10 28.91 29.16 28.64 28.85 0.4M
2023-03-09 29.04 29.18 28.60 28.90 0.3M
2023-03-08 28.39 28.96 28.39 28.78 0.4M
2023-03-07 29.81 30.11 28.40 28.49 1.0M
2023-03-06 30.24 30.48 29.86 30.10 0.3M
2023-03-03 30.84 31.16 30.26 30.48 0.4M
2023-03-02 30.53 31.95 30.32 30.88 1.2M
2023-03-01 30.07 30.64 29.82 30.56 0.4M
2023-02-28 30.09 30.75 29.81 30.25 0.4M
2023-02-27 30.31 30.64 29.53 30.09 0.8M
2023-02-24 31.40 31.69 30.71 30.75 0.8M
2023-02-23 31.01 32.75 31.00 31.47 0.8M
2023-02-22 30.44 31.27 30.13 31.01 0.5M
2023-02-21 30.08 31.75 29.53 30.65 1.0M
2023-02-20 29.39 30.15 29.13 29.90 0.5M
2023-02-17 30.48 30.54 29.41 29.54 0.9M
2023-02-16 31.88 31.98 30.15 30.45 1.2M
2023-02-15 31.72 32.10 31.40 31.90 0.8M
2023-02-14 31.00 32.86 30.82 31.86 1.8M
2023-02-13 30.93 31.60 30.67 31.00 0.6M
2023-02-10 31.49 31.70 30.69 30.93 0.6M
2023-02-09 30.26 31.97 30.02 31.63 1.2M
2023-02-08 31.25 31.28 30.40 30.50 0.7M
2023-02-07 30.81 31.86 30.65 31.25 1.0M
2023-02-06 31.18 31.22 30.47 31.02 0.8M
2023-02-03 30.76 31.55 30.70 31.18 1.0M
2023-02-02 30.68 31.50 30.14 30.76 1.1M
2023-02-01 29.74 30.71 29.50 30.38 1.3M
2023-01-31 29.55 29.59 28.94 29.19 0.6M
2023-01-30 29.61 30.11 29.42 29.62 0.7M
2023-01-20 29.61 30.20 29.16 29.52 0.5M
2023-01-19 28.77 29.94 28.60 29.61 0.9M
2023-01-18 28.48 28.98 27.95 28.77 0.8M
2023-01-17 27.92 28.85 27.79 28.18 0.9M
2023-01-16 26.78 27.98 26.78 27.81 1.0M
2023-01-13 26.81 27.08 26.67 26.84 0.3M
2023-01-12 26.88 27.09 26.62 26.93 0.3M
2023-01-11 27.12 27.36 26.75 26.88 0.5M
2023-01-10 27.09 27.45 26.90 27.08 0.4M
2023-01-09 27.89 27.89 26.87 27.05 0.5M
2023-01-06 27.33 27.88 27.18 27.26 0.6M
2023-01-05 26.98 27.68 26.78 27.32 0.5M
2023-01-04 27.48 27.48 26.80 26.95 0.6M
2023-01-03 26.20 27.36 26.20 27.13 0.8M