Beijing Jingpin Tezhuang Science (688084)

688084
🏛️ 中国 →
88.12
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
09:30 86.50 89.06 85.83 88.68 238.8K
09:35 88.44 91.00 87.95 90.29 321.4K
09:40 90.47 91.36 90.37 90.88 175.5K
09:45 90.88 91.30 90.50 90.59 91.5K
09:50 90.50 91.00 90.10 90.71 74.0K
09:55 90.85 90.91 90.00 90.00 59.3K
10:00 89.91 90.02 89.67 90.00 37.6K
10:05 90.02 90.60 89.87 90.59 50.3K
10:10 90.60 90.60 89.87 89.96 51.8K
10:15 90.30 90.78 89.91 90.40 65.0K
10:20 90.33 91.01 90.13 90.58 78.9K
10:25 90.58 90.88 90.04 90.34 37.9K
10:30 90.30 90.75 90.30 90.32 45.6K
10:35 90.49 90.88 90.49 90.88 33.7K
10:40 90.88 90.88 90.35 90.79 38.6K
10:45 90.79 90.84 90.60 90.74 27.7K
10:50 90.76 90.89 90.62 90.83 53.9K
10:55 90.82 91.15 90.70 90.85 117.7K
11:00 90.84 92.00 90.82 91.91 204.6K
11:05 91.91 91.99 91.52 91.77 68.2K
11:10 91.77 92.50 91.77 92.41 146.0K
11:15 92.31 92.50 91.79 91.79 56.3K
11:20 91.78 92.04 91.78 91.81 53.0K
11:25 92.02 92.18 91.74 91.98 65.4K
13:00 91.92 92.27 91.02 91.47 56.4K
13:05 91.47 92.26 91.40 91.65 19.4K
13:10 91.55 91.56 91.00 91.09 9.9K
13:15 91.09 91.55 90.86 91.18 26.6K
13:20 90.97 91.55 90.30 91.55 55.6K
13:25 91.55 91.55 90.87 90.89 8.3K
13:30 90.89 91.55 90.89 91.02 28.3K
13:35 91.48 91.48 91.02 91.17 6.3K
13:40 91.06 91.06 90.85 90.85 10.4K
13:45 90.89 91.36 90.64 91.00 16.4K
13:50 91.09 91.10 90.67 90.89 9.2K
13:55 90.89 91.00 90.58 90.58 21.7K
14:00 90.60 90.60 90.40 90.60 6.8K
14:05 90.60 90.93 90.46 90.93 16.5K
14:10 90.95 90.96 90.50 90.68 17.0K
14:15 90.68 90.68 90.51 90.51 12.4K
14:20 90.50 90.89 90.47 90.89 27.3K
14:25 90.77 90.77 90.53 90.55 10.7K
14:30 90.56 90.88 90.52 90.77 17.6K
14:35 90.77 90.89 90.77 90.88 24.3K
14:40 90.80 90.80 90.50 90.50 23.4K
14:45 90.56 90.59 90.48 90.53 28.4K
14:50 90.53 90.77 90.52 90.60 25.3K
14:55 90.62 90.65 90.60 90.60 12.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 87.00 91.88 86.36 88.12 1.6M
2025-09-25 85.90 88.90 85.86 87.68 1.1M
2025-09-24 87.67 89.32 85.50 87.38 1.2M
2025-09-23 89.03 91.83 86.00 87.38 1.9M
2025-09-22 85.49 92.50 85.49 90.60 2.7M
2025-09-19 87.82 90.01 85.50 87.00 3.1M
2025-09-18 83.50 89.90 83.10 87.65 3.6M
2025-09-17 80.37 84.99 79.00 83.91 2.5M
2025-09-16 78.01 81.99 77.61 80.65 1.5M
2025-09-15 79.02 80.20 77.69 78.17 1.1M
2025-09-12 80.94 81.85 79.52 80.22 1.7M
2025-09-11 75.71 81.34 75.10 80.84 2.3M
2025-09-10 74.50 76.43 74.01 75.70 0.9M
2025-09-09 75.31 76.10 74.00 75.11 1.0M
2025-09-08 74.91 77.00 74.88 76.11 1.4M
2025-09-05 74.00 74.96 72.30 74.72 1.4M
2025-09-04 76.56 77.60 71.80 73.10 2.0M
2025-09-03 85.20 86.00 76.00 76.56 2.7M
2025-09-02 84.79 85.52 81.10 85.19 2.2M
2025-09-01 85.33 85.88 83.53 84.49 2.0M
2025-08-29 83.37 86.30 81.60 86.30 3.3M
2025-08-28 86.49 86.88 81.52 83.37 3.2M
2025-08-27 100.98 101.47 85.35 86.60 5.2M
2025-08-26 95.00 98.00 93.11 97.68 3.1M
2025-08-25 97.64 100.20 94.20 95.80 2.9M
2025-08-22 93.53 97.91 92.11 97.65 3.1M
2025-08-21 94.96 95.41 93.42 93.53 1.3M
2025-08-20 98.20 98.53 93.22 95.50 2.8M
2025-08-19 98.60 102.50 96.80 99.08 3.1M
2025-08-18 97.01 100.55 96.20 99.48 2.6M
2025-08-15 95.19 97.39 93.20 96.89 1.9M
2025-08-14 101.55 101.55 94.10 95.20 3.0M
2025-08-13 98.00 102.62 96.50 102.31 2.7M
2025-08-12 100.00 102.55 97.50 98.79 2.8M
2025-08-11 104.50 105.08 98.80 99.87 3.5M
2025-08-08 111.90 112.10 101.77 101.81 3.7M
2025-08-07 107.92 115.98 105.01 111.90 4.4M
2025-08-06 103.89 109.85 103.89 105.29 3.3M
2025-08-05 108.97 111.50 104.77 105.00 3.2M
2025-08-04 100.90 112.34 100.90 108.20 4.1M
2025-08-01 96.52 101.95 92.00 99.01 3.1M
2025-07-31 98.21 100.47 94.80 97.05 3.0M
2025-07-30 98.04 102.86 96.50 99.66 2.9M
2025-07-29 94.87 98.72 94.51 97.96 2.4M
2025-07-28 102.75 105.43 95.82 97.53 4.3M
2025-07-25 105.01 105.10 101.50 101.65 2.1M
2025-07-24 110.70 111.66 104.22 106.99 2.5M
2025-07-23 107.63 113.53 104.19 110.60 3.1M
2025-07-22 106.98 113.30 104.00 109.89 3.6M
2025-07-21 100.02 114.99 99.22 107.05 3.4M
2025-07-18 100.00 104.50 97.08 101.27 3.1M
2025-07-17 93.06 104.56 91.79 103.49 4.1M
2025-07-16 97.80 98.99 93.95 94.20 2.3M
2025-07-15 99.36 102.00 94.00 97.00 2.5M
2025-07-14 101.08 104.56 96.66 98.57 2.4M
2025-07-11 95.50 102.00 94.10 99.98 3.2M
2025-07-10 95.00 97.39 91.50 95.60 2.7M
2025-07-09 91.20 108.06 91.00 97.35 4.4M
2025-07-08 90.35 94.26 88.90 90.14 1.8M
2025-07-07 87.71 93.29 86.33 91.00 2.5M
2025-07-04 92.21 92.21 85.99 86.26 2.6M
2025-07-03 94.99 98.20 91.19 93.00 2.6M
2025-07-02 90.00 98.80 87.70 95.94 3.4M
2025-07-01 87.47 98.00 85.15 90.33 3.9M
2025-06-30 75.06 90.35 75.06 88.00 4.4M
2025-06-27 73.58 75.78 73.29 75.29 1.7M
2025-06-26 73.10 77.02 73.10 73.58 2.3M
2025-06-25 69.99 75.18 69.67 74.00 2.8M
2025-06-24 66.35 72.50 65.91 70.41 2.0M
2025-06-23 65.03 67.39 64.50 67.13 0.7M
2025-06-20 69.68 69.69 66.10 66.51 0.9M
2025-06-19 69.00 70.08 67.49 69.70 1.3M
2025-06-18 68.45 71.64 68.00 69.09 1.2M
2025-06-17 68.47 68.79 67.00 68.47 1.5M
2025-06-16 71.50 71.50 67.80 69.19 2.6M
2025-06-13 67.63 73.58 66.68 72.80 3.7M
2025-06-12 68.30 68.30 65.30 67.67 1.6M
2025-06-11 68.64 69.44 67.51 68.30 0.6M
2025-06-10 69.90 70.56 67.59 68.41 0.9M
2025-06-09 69.27 70.89 68.50 69.90 0.9M
2025-06-06 68.38 70.70 68.38 69.82 1.0M
2025-06-05 68.58 70.20 67.01 68.92 0.8M
2025-06-04 68.49 70.10 67.56 68.90 0.9M
2025-06-03 67.88 71.08 67.88 68.39 1.7M
2025-05-30 66.19 67.50 65.01 66.60 0.7M
2025-05-29 65.51 66.80 65.40 66.20 0.9M
2025-05-28 66.81 67.30 65.41 65.85 1.2M
2025-05-27 64.90 67.88 64.32 67.41 1.1M
2025-05-26 66.01 66.80 64.88 65.30 0.6M
2025-05-23 66.97 68.05 65.67 66.31 1.1M
2025-05-22 66.06 68.50 65.26 66.94 1.1M
2025-05-21 67.76 67.76 65.65 66.45 0.9M
2025-05-20 66.68 68.03 65.62 67.64 1.4M
2025-05-19 67.54 68.60 65.68 66.48 1.8M
2025-05-16 66.58 69.18 66.58 67.45 1.4M
2025-05-15 71.43 71.87 67.23 67.69 1.8M
2025-05-14 75.45 76.78 69.68 70.85 3.7M
2025-05-13 74.80 80.00 74.23 74.70 3.8M
2025-05-12 68.50 84.00 68.30 74.00 4.3M
2025-05-09 75.00 77.43 69.73 70.62 3.0M
2025-05-08 67.51 79.49 66.44 76.30 3.2M
2025-05-07 69.98 73.50 65.55 67.65 1.6M
2025-05-06 64.37 68.87 64.37 68.26 1.2M
2025-04-30 59.40 64.60 59.40 64.10 1.6M
2025-04-29 57.88 61.37 57.88 59.40 0.7M
2025-04-28 57.42 60.60 56.03 59.05 1.2M
2025-04-25 58.02 58.68 57.08 57.56 0.4M
2025-04-24 59.66 59.68 58.00 58.30 0.5M
2025-04-23 59.50 62.22 59.50 59.62 1.1M
2025-04-22 58.58 60.59 57.50 59.80 1.0M
2025-04-21 57.19 59.50 57.02 58.58 0.4M
2025-04-18 58.13 58.30 57.03 57.54 0.3M
2025-04-17 58.11 59.89 58.00 58.00 0.5M
2025-04-16 58.58 59.56 57.60 59.00 0.4M
2025-04-15 60.02 60.75 58.30 59.03 0.6M
2025-04-14 61.79 61.81 60.11 60.48 0.5M
2025-04-11 59.10 61.78 58.58 60.79 0.9M
2025-04-10 58.95 61.40 58.02 59.40 1.7M
2025-04-09 54.88 61.16 53.40 58.95 1.7M
2025-04-08 53.40 56.00 52.52 55.72 1.1M
2025-04-07 59.21 60.14 49.93 53.37 1.8M
2025-04-03 63.19 65.48 61.81 62.10 0.6M
2025-04-02 65.90 65.90 63.60 64.52 0.6M
2025-04-01 62.27 66.53 62.10 65.90 0.8M
2025-03-31 62.79 63.30 61.06 62.18 0.6M
2025-03-28 65.90 67.22 62.59 62.59 0.8M
2025-03-27 66.18 67.83 65.00 66.00 0.4M
2025-03-26 67.55 68.19 65.97 66.71 0.3M
2025-03-25 67.44 68.50 65.48 65.87 0.7M
2025-03-24 67.16 68.47 63.87 65.51 0.9M
2025-03-21 69.58 69.73 67.09 68.53 1.0M
2025-03-20 70.38 71.99 69.64 70.30 0.6M
2025-03-19 70.29 73.50 70.29 70.99 0.9M
2025-03-18 70.60 71.90 70.13 70.50 0.9M
2025-03-17 71.65 73.49 70.15 71.92 0.7M
2025-03-14 69.45 73.78 68.00 72.75 1.9M
2025-03-13 75.95 76.00 68.71 69.51 1.6M
2025-03-12 81.00 81.00 74.06 76.75 2.0M
2025-03-11 76.34 78.19 74.01 77.54 1.9M
2025-03-10 74.00 78.00 71.60 77.55 3.2M
2025-03-07 70.77 75.88 70.50 72.72 2.1M
2025-03-06 73.83 74.04 70.14 70.85 1.8M
2025-03-05 71.19 77.25 71.19 72.18 2.5M
2025-03-04 63.98 73.00 63.11 72.20 4.2M
2025-03-03 61.35 64.38 60.02 63.70 1.5M
2025-02-28 63.03 64.15 60.99 61.81 2.1M
2025-02-27 67.06 67.80 62.22 64.17 2.5M
2025-02-26 66.05 69.86 65.71 68.20 2.1M
2025-02-25 66.10 69.01 65.00 65.98 1.5M
2025-02-24 65.00 72.96 63.41 67.50 3.2M
2025-02-21 66.00 66.50 62.00 63.60 2.6M
2025-02-20 65.85 69.60 64.10 65.20 2.7M
2025-02-19 60.74 66.59 60.60 64.70 1.8M
2025-02-18 63.80 65.90 61.00 61.13 1.3M
2025-02-17 63.55 65.20 62.70 64.40 1.5M
2025-02-14 63.69 64.00 60.40 63.30 1.4M
2025-02-13 68.00 70.98 63.00 63.98 2.5M
2025-02-12 69.06 78.80 65.57 68.81 2.6M
2025-02-11 68.01 70.12 64.30 69.75 2.9M
2025-02-10 61.00 71.65 59.10 70.12 4.1M
2025-02-07 57.50 60.90 57.50 59.71 1.9M
2025-02-06 52.30 58.50 52.14 58.17 2.0M
2025-02-05 51.00 52.66 50.10 52.15 0.7M
2025-01-27 52.50 52.50 50.00 50.00 0.8M
2025-01-24 50.77 52.50 49.51 52.29 1.0M
2025-01-23 50.20 52.35 49.66 50.79 1.1M
2025-01-22 50.79 50.79 48.48 49.51 0.8M
2025-01-21 51.00 51.66 50.22 50.70 0.9M
2025-01-20 50.69 54.32 50.01 50.72 1.6M
2025-01-17 49.70 51.39 49.28 50.68 0.8M
2025-01-16 50.94 51.73 49.03 50.00 1.6M
2025-01-15 52.80 53.50 50.70 50.94 1.1M
2025-01-14 51.44 53.50 50.60 53.03 1.4M
2025-01-13 52.80 53.19 50.28 50.88 1.2M
2025-01-10 54.60 58.49 53.78 54.09 1.3M
2025-01-09 53.10 55.66 52.68 55.13 0.9M
2025-01-08 51.72 54.47 51.12 53.64 0.9M
2025-01-07 50.50 52.52 50.28 51.72 0.5M
2025-01-06 50.38 51.00 48.88 50.60 0.9M
2025-01-03 56.50 56.60 50.51 50.88 1.8M
2025-01-02 56.16 57.73 54.85 56.09 0.9M