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
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 74.50 75.46 73.46 74.95 0.3M
2023-12-28 73.00 74.39 72.01 74.24 0.4M
2023-12-27 77.77 77.77 72.30 73.87 0.2M
2023-12-26 75.00 75.03 72.15 73.88 0.6M
2023-12-25 73.01 77.77 72.63 75.95 0.7M
2023-12-22 72.07 76.00 71.31 73.45 0.5M
2023-12-21 71.65 72.61 70.04 72.06 0.1M
2023-12-20 72.69 73.05 71.27 71.68 0.2M
2023-12-19 70.19 73.58 69.40 72.79 0.2M
2023-12-18 70.88 71.85 69.33 70.34 0.2M
2023-12-15 71.00 71.89 70.50 70.88 0.3M
2023-12-14 72.89 73.62 71.00 71.99 0.3M
2023-12-13 73.23 77.00 70.50 72.90 1.1M
2023-12-12 70.63 73.00 68.19 71.53 1.4M
2023-12-11 67.75 71.06 66.61 69.11 0.9M
2023-12-08 66.53 70.02 66.53 67.75 0.6M
2023-12-07 70.98 70.98 65.99 66.43 0.4M
2023-12-06 70.08 70.19 69.00 70.01 0.3M
2023-12-05 70.88 71.09 68.90 69.18 0.2M
2023-12-04 70.71 72.49 69.55 71.62 0.4M
2023-12-01 70.10 71.51 69.06 71.15 0.4M
2023-11-30 71.55 72.98 69.73 70.17 0.3M
2023-11-29 74.83 75.86 70.89 71.90 0.4M
2023-11-28 72.80 74.43 72.08 74.16 0.2M
2023-11-27 72.30 74.66 70.33 72.97 0.2M
2023-11-24 73.37 73.37 68.53 72.30 0.3M
2023-11-23 72.30 74.20 72.00 73.37 0.3M
2023-11-22 72.94 73.79 72.01 72.43 0.3M
2023-11-21 76.77 76.90 72.50 72.94 0.5M
2023-11-20 70.19 77.99 69.00 77.73 1.0M
2023-11-17 69.55 71.57 69.17 70.01 0.3M
2023-11-16 69.00 71.26 68.50 70.58 0.4M
2023-11-15 70.20 70.65 68.40 69.41 0.3M
2023-11-14 70.73 71.95 69.75 70.20 0.5M
2023-11-13 70.87 71.20 68.50 70.73 0.4M
2023-11-10 68.00 71.96 66.28 69.91 0.8M
2023-11-09 64.85 69.79 63.91 68.13 0.8M
2023-11-08 64.88 65.07 64.16 64.40 0.2M
2023-11-07 64.85 65.50 63.97 64.88 0.3M
2023-11-06 65.47 65.54 64.07 65.28 0.3M
2023-11-03 61.81 65.48 61.81 64.36 0.5M
2023-11-02 62.67 63.21 61.01 61.21 0.2M
2023-11-01 62.35 63.14 62.20 62.96 0.2M
2023-10-31 61.68 63.89 61.20 62.83 0.4M
2023-10-30 61.01 63.29 61.01 63.00 0.2M
2023-10-27 61.41 62.30 60.17 61.81 0.3M
2023-10-26 61.48 62.00 60.29 61.49 0.2M
2023-10-25 61.20 62.46 60.50 61.51 0.2M
2023-10-24 62.82 62.82 59.72 60.95 0.3M
2023-10-23 60.01 61.20 59.42 59.87 0.2M
2023-10-20 61.48 61.96 60.02 60.02 0.2M
2023-10-19 60.80 62.94 60.56 61.45 0.3M
2023-10-18 63.70 63.70 61.39 61.39 0.3M
2023-10-17 64.15 64.15 62.70 63.91 0.2M
2023-10-16 65.14 65.75 63.55 64.02 0.3M
2023-10-13 66.42 66.56 64.85 65.05 0.4M
2023-10-12 66.76 67.33 66.02 66.31 0.2M
2023-10-11 68.72 68.73 66.21 66.41 0.4M
2023-10-10 68.66 70.30 67.51 68.68 0.2M
2023-10-09 69.32 69.92 68.01 68.48 0.2M
2023-09-28 68.60 69.26 68.00 68.96 0.1M
2023-09-27 69.51 69.64 68.03 68.39 0.2M
2023-09-26 69.44 69.50 68.50 68.86 0.1M
2023-09-25 69.76 70.38 69.11 69.27 0.2M
2023-09-22 68.56 69.77 67.94 69.76 0.2M
2023-09-21 70.10 70.30 68.77 68.77 0.1M
2023-09-20 69.50 70.99 68.62 70.10 0.3M
2023-09-19 71.13 71.13 69.23 69.93 0.1M
2023-09-18 69.99 71.80 68.36 71.14 0.2M
2023-09-15 71.98 72.05 70.00 70.02 0.1M
2023-09-14 71.89 71.89 70.51 71.24 0.1M
2023-09-13 72.76 73.49 71.37 71.85 0.2M
2023-09-12 74.01 74.18 72.96 73.12 0.2M
2023-09-11 75.51 75.93 73.88 74.60 0.2M
2023-09-08 72.50 75.30 72.50 74.91 0.2M
2023-09-07 74.01 74.86 72.40 72.55 0.2M
2023-09-06 73.48 75.29 72.82 74.76 0.3M
2023-09-05 73.83 75.31 73.61 73.78 0.2M
2023-09-04 75.07 75.70 73.58 74.47 0.2M
2023-09-01 73.09 75.53 73.09 74.46 0.3M
2023-08-31 75.51 76.25 74.60 75.60 0.3M
2023-08-30 74.23 78.01 74.23 76.10 0.5M
2023-08-29 66.49 74.98 66.40 74.40 0.7M
2023-08-28 70.30 70.40 66.70 66.79 0.3M
2023-08-25 69.80 69.80 65.86 66.64 0.4M
2023-08-24 70.97 71.56 67.39 69.87 0.6M
2023-08-23 73.00 73.00 70.80 71.56 0.2M
2023-08-22 72.66 74.00 70.58 73.01 0.4M
2023-08-21 73.00 74.31 71.70 72.73 0.4M
2023-08-18 69.13 73.43 69.13 72.68 0.7M
2023-08-17 65.72 70.40 65.52 69.90 0.5M
2023-08-16 67.18 67.84 65.80 66.23 0.2M
2023-08-15 69.10 69.10 66.70 67.18 0.3M
2023-08-14 69.50 69.50 67.73 68.70 0.2M
2023-08-11 70.68 70.68 69.65 69.69 0.1M
2023-08-10 69.42 70.74 69.09 70.17 0.3M
2023-08-09 70.05 70.60 68.50 69.03 0.2M
2023-08-08 70.77 71.48 69.74 70.20 0.1M
2023-08-07 71.10 71.40 69.70 70.40 0.1M
2023-08-04 72.29 72.39 71.07 71.07 0.1M
2023-08-03 70.85 72.94 70.67 71.69 0.1M
2023-08-02 71.39 72.22 70.52 71.79 0.1M
2023-08-01 70.55 71.76 70.32 71.15 0.2M
2023-07-31 71.88 72.28 70.66 71.49 0.2M
2023-07-28 71.10 71.98 70.21 71.58 0.2M
2023-07-27 70.60 72.98 70.50 71.15 0.2M
2023-07-26 73.39 73.39 70.50 70.77 0.2M
2023-07-25 72.25 73.33 72.03 73.12 0.1M
2023-07-24 72.95 73.73 71.75 72.00 0.1M
2023-07-21 74.22 74.25 72.51 72.90 0.1M
2023-07-20 75.77 75.94 74.21 74.22 0.1M
2023-07-19 78.18 79.19 74.57 75.11 0.4M
2023-07-18 78.97 79.80 77.88 78.89 0.2M
2023-07-17 79.50 79.50 77.60 78.89 0.2M
2023-07-14 79.83 80.80 78.52 78.88 0.2M
2023-07-13 80.01 80.98 79.30 80.33 0.2M
2023-07-12 80.89 82.09 79.69 79.94 0.2M
2023-07-11 80.02 82.83 79.60 82.01 0.2M
2023-07-10 83.30 83.38 80.00 80.59 0.3M
2023-07-07 84.11 85.36 81.20 81.49 0.3M
2023-07-06 83.53 85.36 83.09 84.06 0.2M
2023-07-05 84.69 85.77 83.13 84.10 0.3M
2023-07-04 84.97 87.40 84.00 85.58 0.4M
2023-07-03 86.98 89.50 83.30 85.40 0.7M
2023-06-30 82.32 88.18 81.11 86.87 1.1M
2023-06-29 80.84 84.00 79.42 81.64 0.7M
2023-06-28 78.60 81.75 76.50 81.26 0.6M
2023-06-27 76.30 79.16 75.25 78.15 0.4M
2023-06-26 78.00 80.69 76.25 77.00 0.5M
2023-06-21 80.10 81.00 77.08 77.94 0.4M
2023-06-20 74.72 81.73 74.14 80.30 1.2M
2023-06-19 70.58 78.40 70.51 76.00 0.9M
2023-06-16 70.00 71.42 69.80 70.74 0.2M
2023-06-15 70.06 71.86 69.78 70.52 0.3M
2023-06-14 70.54 72.27 69.34 70.71 0.4M
2023-06-13 69.36 72.34 68.91 70.10 0.2M
2023-06-12 69.50 72.89 68.70 70.39 0.6M
2023-06-09 67.80 68.44 66.02 68.00 0.4M
2023-06-08 74.50 74.50 65.61 67.80 1.1M
2023-06-07 74.52 75.79 74.52 75.05 0.1M
2023-06-06 75.01 75.86 74.42 75.31 0.2M
2023-06-05 74.82 76.10 74.82 75.51 0.1M
2023-06-02 75.67 77.33 75.00 75.35 0.2M
2023-06-01 77.13 77.13 75.40 76.08 0.1M
2023-05-31 77.98 78.69 76.33 76.74 0.2M
2023-05-30 77.58 78.16 76.50 77.69 0.1M
2023-05-29 77.68 78.30 76.51 77.80 0.2M
2023-05-26 79.51 80.15 76.01 78.17 0.3M
2023-05-25 78.70 80.89 78.70 80.02 0.2M
2023-05-24 79.21 80.71 79.09 79.65 0.1M
2023-05-23 81.53 81.53 80.03 80.13 0.1M
2023-05-22 79.11 83.60 79.11 81.54 0.3M
2023-05-19 79.99 80.98 78.49 80.81 0.3M
2023-05-18 78.57 83.91 78.18 80.50 0.6M
2023-05-17 75.93 79.50 75.03 78.96 0.3M
2023-05-16 78.40 78.45 75.61 75.93 0.1M
2023-05-15 76.00 77.57 74.50 77.45 0.1M
2023-05-12 75.49 76.20 74.20 75.02 0.1M
2023-05-11 75.49 76.78 74.84 75.29 0.2M
2023-05-10 74.01 75.66 74.01 74.83 0.1M
2023-05-09 77.69 77.70 74.00 74.33 0.3M
2023-05-08 77.10 78.24 76.66 77.20 0.1M
2023-05-05 79.50 79.79 77.11 77.13 0.2M
2023-05-04 79.63 82.88 78.55 79.36 0.3M
2023-04-28 78.76 80.89 78.00 80.29 0.2M
2023-04-27 76.25 80.88 76.11 79.32 0.3M
2023-04-26 74.27 81.00 74.27 77.22 0.5M
2023-04-25 76.31 77.30 73.00 74.27 0.3M
2023-04-24 77.05 77.69 74.99 76.35 0.5M
2023-04-21 80.00 81.20 76.80 78.00 0.8M
2023-04-20 83.70 83.70 78.90 79.43 0.6M
2023-04-19 84.89 86.19 82.83 83.95 0.5M
2023-04-18 84.10 85.45 81.73 84.82 0.6M
2023-04-17 84.70 86.47 83.91 83.99 0.3M
2023-04-14 85.76 86.34 83.60 84.72 0.4M
2023-04-13 87.12 87.50 83.89 85.75 0.6M
2023-04-12 85.91 88.70 85.91 87.66 0.4M
2023-04-11 88.60 89.00 86.26 86.52 0.3M
2023-04-10 85.99 89.34 82.51 88.56 1.0M
2023-04-07 84.37 85.30 83.37 84.60 0.3M
2023-04-06 83.03 86.09 82.75 84.56 0.5M
2023-04-04 86.00 86.00 82.34 83.60 0.5M
2023-04-03 86.99 87.96 84.32 86.43 0.7M
2023-03-31 89.17 89.17 85.72 87.30 0.5M
2023-03-30 87.16 89.66 85.95 89.17 0.6M
2023-03-29 83.48 87.67 82.23 87.17 0.8M
2023-03-28 82.88 86.46 81.60 83.58 0.7M
2023-03-27 82.19 84.56 81.40 84.46 1.0M
2023-03-24 83.15 83.79 81.21 82.06 0.5M
2023-03-23 85.02 85.21 82.59 83.80 0.4M
2023-03-22 84.80 85.59 84.09 85.05 0.3M
2023-03-21 83.48 87.01 83.48 84.88 0.5M
2023-03-20 83.29 85.45 79.51 84.05 0.6M
2023-03-17 82.32 83.92 81.21 83.29 0.4M
2023-03-16 83.30 83.30 80.35 81.10 0.5M
2023-03-15 85.46 85.46 82.02 83.21 0.4M
2023-03-14 85.11 86.12 82.35 83.45 0.3M
2023-03-13 84.62 86.17 82.65 85.84 0.4M
2023-03-10 85.70 87.00 83.11 84.66 0.5M
2023-03-09 85.49 86.78 84.59 86.40 0.2M
2023-03-08 83.97 85.99 83.96 85.49 0.3M
2023-03-07 87.40 87.99 84.42 84.60 0.4M
2023-03-06 87.30 89.00 86.88 87.30 0.3M
2023-03-03 90.80 91.14 87.00 87.30 0.7M
2023-03-02 91.27 91.65 88.58 91.00 0.4M
2023-03-01 93.27 94.82 90.27 90.92 0.6M
2023-02-28 91.40 95.58 91.35 92.37 0.9M
2023-02-27 96.33 98.40 94.00 94.40 0.4M
2023-02-24 94.35 98.48 93.19 97.87 0.7M
2023-02-23 95.83 95.83 92.91 94.06 0.5M
2023-02-22 97.50 97.98 94.02 95.48 0.5M
2023-02-21 96.00 97.97 94.58 96.70 0.5M
2023-02-20 88.00 98.98 88.00 97.70 1.4M
2023-02-17 93.80 93.88 89.02 89.54 0.7M
2023-02-16 91.17 95.44 91.17 92.50 1.0M
2023-02-15 89.01 92.28 88.78 91.60 0.5M
2023-02-14 90.22 90.50 87.80 89.43 0.4M
2023-02-13 87.98 91.20 87.31 90.46 0.7M
2023-02-10 90.09 90.30 86.90 87.30 0.6M
2023-02-09 86.99 90.44 86.88 89.09 0.6M
2023-02-08 89.93 91.78 87.29 87.32 0.5M
2023-02-07 88.11 92.55 88.11 90.10 0.9M
2023-02-06 90.80 92.56 87.17 87.68 0.8M
2023-02-03 88.99 91.81 87.88 90.93 1.0M
2023-02-02 88.10 89.55 86.30 88.28 0.9M
2023-02-01 84.62 87.45 84.62 86.75 0.7M
2023-01-31 82.00 87.78 81.35 87.60 1.3M
2023-01-30 81.46 84.68 81.46 82.30 0.7M
2023-01-20 84.00 87.97 81.37 81.53 0.8M
2023-01-19 79.36 81.98 78.86 81.33 0.6M
2023-01-18 80.07 81.23 78.60 79.35 0.5M
2023-01-17 77.95 80.30 77.35 80.25 1.0M
2023-01-16 74.21 79.72 74.21 78.92 1.5M
2023-01-13 75.45 75.51 74.29 74.48 0.5M
2023-01-12 75.29 77.30 75.12 75.80 0.9M
2023-01-11 75.19 76.68 74.08 75.12 1.2M
2023-01-10 76.69 76.99 74.03 75.91 1.6M
2023-01-09 79.55 80.80 75.42 77.02 1.6M
2023-01-06 81.48 81.80 78.20 79.55 1.5M
2023-01-05 79.00 82.45 78.98 82.00 1.4M
2023-01-04 87.04 87.04 78.01 79.49 1.8M
2023-01-03 83.00 87.87 82.00 86.10 1.0M