Beijing Jingyeda Technology Co Ltd (003005)

003005
🏛️ 中国 →
20.58
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
2022-12-30 40.39 41.30 39.80 40.20 6.1M
2022-12-29 40.54 41.10 40.00 40.38 5.8M
2022-12-28 41.38 41.64 39.86 40.19 6.7M
2022-12-27 42.08 42.15 39.70 41.26 8.9M
2022-12-26 41.18 42.66 41.04 42.08 8.7M
2022-12-23 40.11 42.40 40.11 41.45 9.8M
2022-12-22 40.81 41.50 40.25 40.59 8.3M
2022-12-21 41.72 42.08 40.18 40.50 9.4M
2022-12-20 43.40 43.95 41.37 41.71 10.9M
2022-12-19 45.95 46.01 43.06 43.06 14.8M
2022-12-16 47.84 49.69 47.84 47.84 19.5M
2022-12-15 50.99 56.87 48.90 53.15 29.9M
2022-12-14 47.31 51.70 47.00 51.70 24.1M
2022-12-13 46.96 48.00 45.50 47.00 6.8M
2022-12-12 45.87 46.99 45.32 46.78 6.5M
2022-12-09 47.40 47.46 45.68 45.68 7.0M
2022-12-08 47.12 48.80 46.45 47.19 8.2M
2022-12-07 48.89 49.10 45.50 47.70 11.7M
2022-12-06 48.12 50.09 46.86 49.79 13.3M
2022-12-05 47.15 48.30 47.07 48.12 7.3M
2022-12-02 47.42 49.27 47.00 47.05 9.6M
2022-12-01 47.85 49.69 47.50 48.10 12.3M
2022-11-30 46.90 48.47 46.56 48.08 9.4M
2022-11-29 45.89 48.15 45.69 47.62 10.4M
2022-11-28 46.71 47.50 45.11 46.10 16.2M
2022-11-25 50.98 52.75 49.16 49.24 12.7M
2022-11-24 49.60 52.21 49.30 51.29 15.7M
2022-11-23 49.27 50.20 48.77 50.00 9.4M
2022-11-22 50.50 51.45 48.82 49.40 12.2M
2022-11-21 50.04 51.85 49.50 51.58 12.0M
2022-11-18 55.13 55.74 51.18 51.18 19.4M
2022-11-17 54.50 57.36 53.10 56.87 19.0M
2022-11-16 55.83 59.86 55.83 55.83 20.5M
2022-11-15 67.80 70.55 62.03 62.03 17.7M
2022-11-14 60.62 68.92 59.51 68.92 20.3M
2022-11-11 59.58 64.90 58.33 64.90 24.6M
2022-11-10 55.48 59.00 53.05 59.00 18.9M
2022-11-09 62.36 63.95 57.85 57.85 16.7M
2022-11-08 62.00 66.66 60.13 64.28 19.6M
2022-11-07 60.40 61.99 57.88 61.99 15.7M
2022-11-04 58.00 62.99 56.88 60.29 17.2M
2022-11-03 57.32 61.59 57.32 61.59 21.5M
2022-10-26 50.00 55.99 48.65 55.99 15.2M
2022-10-25 47.25 53.08 43.55 50.90 23.5M
2022-10-24 49.74 49.74 45.00 48.25 27.1M
2022-10-21 42.69 45.22 39.05 45.22 19.4M
2022-10-20 37.30 41.11 36.10 41.11 21.4M
2022-10-19 34.29 37.53 33.33 37.37 22.7M
2022-10-18 33.18 35.60 32.10 35.60 21.7M
2022-10-17 31.19 34.31 31.02 34.31 22.8M
2022-10-14 29.60 32.47 28.48 31.19 25.4M
2022-10-13 28.89 29.52 28.20 29.52 18.2M
2022-10-12 23.05 26.84 23.05 26.84 23.0M
2022-10-11 24.84 26.03 24.13 24.40 21.6M
2022-10-10 21.96 23.66 21.51 23.66 17.4M
2022-09-30 21.51 21.51 21.51 21.51 1.6M
2022-09-29 18.23 19.55 18.20 19.55 4.7M
2022-09-28 16.02 17.77 16.02 17.77 3.5M
2022-09-27 15.91 16.24 15.89 16.15 0.4M
2022-09-26 16.30 16.61 15.75 15.91 0.6M
2022-09-23 16.57 16.77 16.26 16.40 0.9M
2022-09-22 16.30 16.72 16.30 16.45 0.6M
2022-09-21 15.93 16.72 15.62 16.49 0.9M
2022-09-20 15.83 16.09 15.81 16.00 0.4M
2022-09-19 16.20 16.26 15.74 15.80 0.6M
2022-09-16 16.66 16.84 16.25 16.32 0.7M
2022-09-15 17.18 17.18 16.52 16.67 0.6M
2022-09-14 16.91 17.18 16.70 17.07 0.7M
2022-09-13 17.09 17.18 16.95 17.10 0.6M
2022-09-09 16.83 17.04 16.75 16.94 0.4M
2022-09-08 17.20 17.23 16.80 16.95 0.8M
2022-09-07 16.98 17.19 16.92 17.17 0.7M
2022-09-06 17.00 17.06 16.84 17.01 0.7M
2022-09-05 17.07 17.23 16.80 16.96 0.7M
2022-09-02 16.87 17.15 16.72 17.06 1.1M
2022-09-01 16.74 17.01 16.70 16.71 0.9M
2022-08-31 17.60 17.60 16.81 16.84 1.8M
2022-08-30 17.65 17.75 17.37 17.68 1.5M
2022-08-29 18.23 18.23 17.48 17.55 2.7M
2022-08-26 19.46 19.55 18.43 18.55 2.7M
2022-08-25 19.26 19.64 19.02 19.61 3.1M
2022-08-24 19.85 19.90 19.19 19.41 4.0M
2022-08-23 20.26 20.50 19.45 20.18 7.9M
2022-08-22 18.50 20.57 18.18 20.57 7.4M
2022-08-19 18.26 19.95 18.26 18.70 3.0M
2022-08-18 18.55 18.60 18.13 18.22 0.7M
2022-08-17 18.44 18.70 18.35 18.50 1.0M
2022-08-16 18.44 18.58 18.18 18.38 0.8M
2022-08-15 18.74 18.74 18.10 18.32 0.9M
2022-08-12 18.75 18.88 18.59 18.70 0.5M
2022-08-11 18.80 19.00 18.70 18.82 0.8M
2022-08-10 18.70 18.77 18.52 18.66 0.6M
2022-08-09 18.85 18.85 18.39 18.65 0.5M
2022-08-08 18.74 18.89 18.50 18.67 0.5M
2022-08-05 18.63 18.76 18.42 18.76 0.7M
2022-08-04 18.36 18.88 18.11 18.56 1.2M
2022-08-03 18.16 18.90 18.06 18.17 1.5M
2022-08-02 18.40 18.46 17.77 17.99 1.0M
2022-08-01 18.19 18.62 18.11 18.49 0.9M
2022-07-29 18.53 18.76 18.18 18.31 0.8M
2022-07-28 18.18 18.81 18.00 18.36 1.1M
2022-07-27 17.68 18.24 17.50 18.10 1.0M
2022-07-26 17.18 17.69 17.05 17.59 0.7M
2022-07-25 17.28 17.54 17.05 17.18 0.5M
2022-07-22 17.61 17.71 16.99 17.24 0.5M
2022-07-21 17.61 17.79 17.44 17.44 0.4M
2022-07-20 17.71 17.89 17.40 17.59 0.6M
2022-07-19 17.29 17.73 17.16 17.61 0.8M
2022-07-18 16.77 17.20 16.46 17.15 0.7M
2022-07-15 17.14 17.19 16.60 16.62 0.8M
2022-07-14 17.22 17.39 17.16 17.22 0.4M
2022-07-13 17.18 17.34 17.02 17.25 0.4M
2022-07-12 17.33 17.41 17.14 17.15 0.4M
2022-07-11 17.72 17.76 17.33 17.33 0.5M
2022-07-08 17.83 17.95 17.60 17.76 0.5M
2022-07-07 17.86 18.09 17.86 18.04 0.7M
2022-07-06 17.69 18.00 17.69 17.91 0.5M
2022-07-05 18.26 18.36 17.63 17.80 1.1M
2022-07-04 18.18 18.27 17.89 18.20 1.0M
2022-07-01 18.50 18.82 18.16 18.18 1.0M
2022-06-30 18.28 18.51 18.28 18.46 0.7M
2022-06-29 18.82 18.84 18.27 18.27 1.4M
2022-06-28 18.71 18.86 18.65 18.84 0.8M
2022-06-27 18.90 18.94 18.58 18.71 1.3M
2022-06-24 19.49 19.64 18.93 18.94 2.9M
2022-06-23 19.64 20.00 19.36 19.56 4.4M
2022-06-22 19.14 19.74 18.39 19.70 3.3M
2022-06-21 18.84 19.14 18.58 18.76 1.1M
2022-06-20 18.72 19.56 18.50 18.96 1.7M
2022-06-17 19.16 19.21 18.46 18.81 2.0M
2022-06-16 18.51 20.50 18.40 19.21 2.8M
2022-06-15 18.00 18.86 17.86 18.70 1.6M
2022-06-14 18.18 18.18 17.60 17.96 1.0M
2022-06-13 17.36 18.27 17.36 18.26 1.6M
2022-06-10 17.29 17.61 17.16 17.43 0.8M
2022-06-09 17.71 17.71 17.31 17.34 1.0M
2022-06-08 17.42 18.85 17.22 17.74 2.1M
2022-06-07 17.58 17.69 17.21 17.36 1.0M
2022-06-06 17.36 17.69 17.36 17.57 0.8M
2022-06-02 17.14 17.41 16.83 17.36 1.1M
2022-06-01 16.84 17.41 16.66 17.15 1.1M
2022-05-31 16.59 16.86 16.50 16.84 1.0M
2022-05-30 16.68 16.69 16.14 16.59 1.1M
2022-05-27 16.36 17.20 16.19 16.63 1.3M
2022-05-26 16.36 16.64 15.79 16.38 1.1M
2022-05-25 15.81 16.18 15.81 16.11 0.8M
2022-05-24 16.99 17.00 15.90 15.90 1.4M
2022-05-23 16.63 16.96 16.60 16.84 1.0M
2022-05-20 16.72 16.79 16.55 16.69 1.4M
2022-05-19 16.62 16.91 16.54 16.69 2.4M
2022-05-18 16.66 18.24 16.66 17.29 3.7M
2022-05-17 16.76 16.76 16.34 16.58 0.7M
2022-05-16 16.56 16.75 16.56 16.66 0.8M
2022-05-13 16.50 16.61 16.22 16.48 0.8M
2022-05-12 16.19 16.60 16.10 16.50 1.0M
2022-05-11 16.21 16.57 16.18 16.19 1.3M
2022-05-10 15.86 16.20 15.58 16.14 0.8M
2022-05-09 15.89 16.21 15.76 16.04 0.8M
2022-05-06 15.55 16.32 15.26 15.89 1.2M
2022-05-05 15.66 16.12 15.35 15.88 1.6M
2022-04-29 14.97 15.97 14.90 15.69 2.4M
2022-04-28 16.48 16.67 16.14 16.27 0.9M
2022-04-27 15.84 16.54 15.36 16.46 1.3M
2022-04-26 16.64 16.92 15.71 15.82 1.0M
2022-04-25 17.67 17.74 16.44 16.53 1.3M
2022-04-22 18.06 18.29 17.88 18.09 0.9M
2022-04-21 19.08 19.20 18.21 18.21 1.1M
2022-04-20 19.68 19.89 19.07 19.15 1.2M
2022-04-19 19.29 19.49 19.28 19.43 0.6M
2022-04-18 19.20 19.43 18.79 19.29 1.3M
2022-04-15 19.68 20.07 19.20 19.36 1.9M
2022-04-14 19.18 19.36 19.07 19.07 0.8M
2022-04-13 19.57 19.64 19.07 19.13 0.9M
2022-04-12 19.42 19.74 19.02 19.71 0.9M
2022-04-11 20.21 20.31 19.30 19.37 1.4M
2022-04-08 20.71 20.84 20.21 20.31 1.3M
2022-04-07 21.43 21.54 20.71 20.71 1.3M
2022-04-06 21.04 21.76 20.99 21.36 1.3M
2022-04-01 21.38 21.50 21.00 21.21 1.3M
2022-03-31 21.29 21.60 21.01 21.37 1.7M
2022-03-30 20.72 21.38 20.72 21.31 1.5M
2022-03-29 21.12 21.14 20.57 20.61 1.2M
2022-03-28 20.99 21.27 20.45 21.15 1.5M
2022-03-25 21.14 21.33 20.93 21.01 1.2M
2022-03-24 21.64 21.64 20.89 21.00 2.3M
2022-03-23 21.96 22.06 21.64 21.71 1.6M
2022-03-22 21.88 22.11 21.64 21.96 1.6M
2022-03-21 22.29 22.29 21.61 22.05 1.9M
2022-03-18 22.30 22.53 22.01 22.21 1.6M
2022-03-17 22.62 23.04 22.29 22.44 2.5M
2022-03-16 21.77 22.47 21.36 22.36 2.7M
2022-03-15 22.57 23.06 21.45 21.50 2.7M
2022-03-14 24.10 24.43 22.75 22.75 2.9M
2022-03-11 24.29 24.57 23.90 24.40 2.7M
2022-03-10 25.63 25.86 24.79 24.87 3.7M
2022-03-09 24.57 25.54 23.01 25.29 4.8M
2022-03-08 24.04 25.14 23.71 24.93 5.1M
2022-03-07 23.74 24.19 23.61 24.07 2.1M
2022-03-04 24.00 24.42 23.86 23.99 2.3M
2022-03-03 25.01 25.49 24.16 24.28 3.5M
2022-03-02 24.92 25.64 24.88 25.01 3.0M
2022-03-01 24.82 25.71 24.64 25.46 4.2M
2022-02-28 25.66 26.06 23.57 25.00 5.1M
2022-02-25 26.79 27.42 25.88 26.17 5.8M
2022-02-24 29.86 30.25 26.40 26.74 9.8M
2022-02-23 30.71 30.93 29.07 29.34 9.5M
2022-02-22 28.05 30.54 27.22 30.00 11.1M
2022-02-21 28.57 30.07 27.58 28.40 12.6M
2022-02-18 26.84 28.44 26.43 27.57 12.3M
2022-02-17 26.21 26.63 25.71 25.86 3.6M
2022-02-16 25.63 27.00 24.79 26.78 5.9M
2022-02-15 25.36 25.91 25.03 25.28 2.7M
2022-02-14 25.86 26.35 25.02 25.70 3.4M
2022-02-11 26.19 26.71 25.64 26.41 4.5M
2022-02-10 25.86 27.84 25.24 26.80 6.6M
2022-02-09 25.43 26.86 24.95 25.61 5.7M
2022-02-08 23.79 25.57 23.47 25.41 4.5M
2022-02-07 24.78 24.88 23.66 24.25 3.2M
2022-01-28 23.15 24.63 22.55 23.95 3.3M
2022-01-27 23.94 24.21 22.74 23.46 4.0M
2022-01-26 23.61 26.23 23.61 24.81 4.7M
2022-01-25 24.82 25.00 23.04 23.84 3.2M
2022-01-24 25.49 25.49 23.02 24.14 4.2M
2022-01-21 24.47 26.21 24.14 25.58 7.0M
2022-01-20 24.00 24.88 23.61 24.57 4.4M
2022-01-19 23.01 24.64 22.94 24.27 3.8M
2022-01-18 24.65 25.23 23.35 23.41 6.3M
2022-01-17 21.99 24.02 21.92 24.02 2.1M
2022-01-14 22.50 22.50 21.81 21.84 0.8M
2022-01-13 22.48 22.67 22.36 22.38 0.5M
2022-01-12 22.31 22.63 22.22 22.46 0.6M
2022-01-11 22.28 22.63 22.06 22.30 0.8M
2022-01-10 22.04 22.55 21.59 22.27 1.1M
2022-01-07 22.86 23.29 22.21 22.22 1.3M
2022-01-06 22.29 22.66 22.15 22.59 0.7M
2022-01-05 22.64 22.76 22.21 22.45 0.9M
2022-01-04 22.28 22.59 22.07 22.54 0.9M