北京京運通科技 (601908)

601908
🏛️ 中国 →
4.15
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
2021-12-31 8.96 9.28 8.96 9.17 53.9M
2021-12-30 9.00 9.10 8.88 8.93 45.1M
2021-12-29 9.06 9.07 8.88 9.03 37.5M
2021-12-28 9.05 9.14 8.90 9.06 47.1M
2021-12-27 9.61 9.69 8.99 9.00 76.5M
2021-12-24 10.04 10.06 9.61 9.61 46.6M
2021-12-23 9.93 10.04 9.87 10.02 31.0M
2021-12-22 9.88 10.09 9.86 9.97 23.2M
2021-12-21 9.82 9.94 9.80 9.90 21.2M
2021-12-20 10.07 10.13 9.83 9.83 40.8M
2021-12-17 10.25 10.35 10.13 10.14 41.1M
2021-12-16 10.52 10.53 10.35 10.38 30.4M
2021-12-15 10.32 10.58 10.30 10.46 34.9M
2021-12-14 10.59 10.61 10.37 10.39 39.5M
2021-12-13 10.69 10.85 10.58 10.61 51.7M
2021-12-10 10.54 10.75 10.45 10.70 47.2M
2021-12-09 10.55 10.65 10.46 10.56 40.5M
2021-12-08 10.91 10.99 10.63 10.68 63.2M
2021-12-07 10.52 10.56 10.26 10.45 34.1M
2021-12-06 10.40 10.63 10.35 10.42 38.2M
2021-12-03 10.26 10.52 10.03 10.52 68.6M
2021-12-02 10.75 10.75 10.41 10.49 59.3M
2021-12-01 11.15 11.15 10.68 10.79 117.5M
2021-11-30 11.49 11.62 11.25 11.31 58.6M
2021-11-29 11.33 11.52 11.23 11.41 55.4M
2021-11-26 11.40 11.55 11.34 11.47 63.2M
2021-11-25 11.76 11.85 11.40 11.41 89.5M
2021-11-24 12.12 12.24 11.75 11.75 122.7M
2021-11-23 12.00 12.85 12.00 12.19 278.1M
2021-11-22 11.39 11.86 11.19 11.68 136.0M
2021-11-19 11.06 11.24 10.83 11.20 71.8M
2021-11-18 10.90 11.16 10.83 11.02 51.6M
2021-11-17 10.87 11.16 10.78 10.99 52.9M
2021-11-16 11.14 11.14 10.83 10.93 47.0M
2021-11-15 11.16 11.30 10.97 11.12 54.0M
2021-11-12 11.09 11.36 11.00 11.16 65.1M
2021-11-11 11.12 11.29 10.91 11.04 47.5M
2021-11-10 10.90 11.29 10.73 11.22 67.9M
2021-11-09 11.21 11.36 10.92 11.00 59.3M
2021-11-08 10.81 11.03 10.68 11.03 65.4M
2021-11-05 11.92 11.92 10.95 11.00 159.7M
2021-11-04 11.20 11.95 11.20 11.95 90.5M
2021-11-03 11.12 11.21 10.67 10.86 74.8M
2021-11-02 11.61 11.70 11.04 11.29 91.5M
2021-11-01 11.30 11.93 11.24 11.79 128.7M
2021-10-29 10.76 11.48 10.32 11.40 113.4M
2021-10-28 11.29 11.53 10.77 10.89 73.4M
2021-10-27 11.38 11.52 11.18 11.28 71.0M
2021-10-26 11.09 11.70 11.04 11.38 102.2M
2021-10-25 10.88 11.22 10.82 11.09 63.6M
2021-10-22 10.94 11.08 10.70 10.76 52.3M
2021-10-21 11.50 11.50 10.83 10.97 120.3M
2021-10-20 11.12 11.72 10.97 11.56 96.8M
2021-10-19 11.12 11.30 11.04 11.17 48.0M
2021-10-18 11.14 11.41 11.03 11.25 51.3M
2021-10-15 10.99 11.41 10.93 11.19 53.3M
2021-10-14 10.60 11.21 10.50 11.01 60.6M
2021-10-13 10.21 10.83 10.11 10.71 62.1M
2021-10-12 10.40 10.56 9.94 10.19 58.9M
2021-10-11 10.90 10.98 10.22 10.43 57.4M
2021-10-08 11.85 11.96 10.70 10.84 102.1M
2021-09-30 11.89 12.12 11.40 11.77 86.1M
2021-09-29 12.00 12.26 11.64 11.95 98.2M
2021-09-28 11.48 12.57 11.48 12.38 126.1M
2021-09-27 13.30 13.41 11.84 11.84 213.6M
2021-09-24 11.95 13.16 11.70 13.16 161.2M
2021-09-23 12.19 12.65 11.90 11.96 86.3M
2021-09-22 11.45 12.25 11.34 12.06 77.2M
2021-09-17 11.57 12.10 11.29 11.59 77.5M
2021-09-16 12.61 12.65 11.74 11.82 130.1M
2021-09-15 12.16 12.85 12.08 12.76 130.1M
2021-09-14 12.12 12.53 11.91 12.06 93.0M
2021-09-13 12.11 12.30 11.93 12.04 57.5M
2021-09-10 12.16 12.38 11.85 12.18 86.2M
2021-09-09 12.20 12.41 11.88 12.20 95.6M
2021-09-08 13.20 13.35 12.29 12.32 149.4M
2021-09-07 12.48 13.17 12.25 13.06 140.1M
2021-09-06 12.56 12.70 11.66 12.28 133.3M
2021-09-03 12.20 13.50 12.13 12.56 174.2M
2021-09-02 11.84 12.48 11.81 12.33 136.8M
2021-09-01 12.50 12.65 11.48 11.79 158.5M
2021-08-31 12.55 12.72 12.18 12.35 131.4M
2021-08-30 12.49 12.73 12.24 12.37 182.7M
2021-08-27 12.05 12.62 11.98 12.23 177.1M
2021-08-26 11.57 12.26 11.38 11.91 249.6M
2021-08-25 10.65 11.58 10.58 11.41 170.3M
2021-08-24 10.25 10.92 10.18 10.65 105.2M
2021-08-23 9.84 10.31 9.84 10.25 86.5M
2021-08-20 9.84 9.99 9.68 9.81 59.4M
2021-08-19 9.89 10.05 9.58 9.90 64.3M
2021-08-18 10.00 10.07 9.72 9.87 64.5M
2021-08-17 10.60 10.71 9.82 9.91 111.3M
2021-08-16 10.41 10.97 10.40 10.57 78.9M
2021-08-13 11.05 11.05 10.38 10.53 125.6M
2021-08-12 11.26 11.26 10.90 11.07 82.3M
2021-08-11 10.90 11.30 10.71 11.23 131.2M
2021-08-10 10.98 11.35 10.65 10.98 137.0M
2021-08-09 11.30 11.35 10.78 10.94 117.4M
2021-08-06 10.40 11.51 10.31 11.17 221.4M
2021-08-05 10.31 10.68 10.07 10.46 113.5M
2021-08-04 9.75 10.57 9.67 10.46 134.1M
2021-08-03 10.72 10.72 9.69 9.80 170.9M
2021-08-02 10.69 10.92 10.37 10.76 125.3M
2021-07-30 10.43 10.90 10.26 10.69 149.2M
2021-07-29 10.16 10.62 9.96 10.43 154.2M
2021-07-28 10.61 10.94 9.76 9.88 222.3M
2021-07-27 12.06 12.18 10.83 10.83 188.8M
2021-07-26 11.45 12.00 11.13 11.92 213.0M
2021-07-23 11.71 11.94 11.20 11.30 195.9M
2021-07-22 11.40 11.65 11.09 11.41 274.3M
2021-07-21 9.70 10.77 9.70 10.77 109.9M
2021-07-20 9.60 9.95 9.08 9.79 237.1M
2021-07-19 10.50 10.89 9.74 9.95 133.9M
2021-07-16 10.10 10.96 10.04 10.40 119.5M
2021-07-15 9.86 10.30 9.40 10.15 104.8M
2021-07-14 10.32 10.45 9.77 9.82 98.5M
2021-07-13 9.58 10.49 9.48 10.26 119.5M
2021-07-12 9.60 9.88 9.43 9.55 79.4M
2021-07-09 9.38 9.47 8.97 9.37 73.8M
2021-07-08 9.66 9.69 9.41 9.49 73.4M
2021-07-07 9.00 9.55 8.94 9.48 86.0M
2021-07-06 9.30 9.37 8.92 9.10 65.5M
2021-07-05 9.28 9.56 9.03 9.37 72.7M
2021-07-02 9.61 9.69 8.92 9.30 100.5M
2021-07-01 9.63 9.94 9.32 9.80 122.7M
2021-06-30 9.57 9.73 9.30 9.60 87.1M
2021-06-29 9.53 9.96 9.31 9.68 132.2M
2021-06-28 9.57 9.80 9.26 9.40 78.9M
2021-06-25 9.50 9.87 9.41 9.43 100.5M
2021-06-24 9.91 10.05 9.24 9.61 137.0M
2021-06-23 9.70 10.13 9.43 9.66 228.6M
2021-06-22 8.85 9.43 8.82 9.43 135.7M
2021-06-21 7.72 8.57 7.64 8.57 112.6M
2021-06-18 7.62 7.85 7.61 7.79 29.6M
2021-06-17 7.56 7.74 7.53 7.68 24.4M
2021-06-16 8.16 8.21 7.59 7.59 55.5M
2021-06-15 8.52 8.63 8.09 8.23 57.6M
2021-06-11 8.58 8.88 8.51 8.66 77.2M
2021-06-10 8.35 8.78 8.31 8.61 67.9M
2021-06-09 8.21 8.38 8.13 8.35 31.0M
2021-06-08 8.20 8.35 8.11 8.22 29.5M
2021-06-07 8.34 8.43 8.11 8.20 38.1M
2021-06-04 8.27 8.41 8.22 8.28 32.8M
2021-06-03 8.49 8.56 8.26 8.30 38.8M
2021-06-02 8.77 8.86 8.47 8.50 54.9M
2021-06-01 8.53 8.87 8.45 8.80 86.8M
2021-05-31 8.07 8.74 8.01 8.57 93.5M
2021-05-28 8.01 8.28 7.90 8.04 56.8M
2021-05-27 7.86 8.10 7.82 8.00 47.1M
2021-05-26 7.93 7.94 7.81 7.85 32.8M
2021-05-25 7.86 7.97 7.71 7.91 32.5M
2021-05-24 8.10 8.11 7.80 7.86 41.8M
2021-05-21 8.15 8.25 7.96 8.09 51.4M
2021-05-20 7.96 8.16 7.88 8.01 81.8M
2021-05-19 7.50 8.27 7.43 7.96 107.6M
2021-05-18 7.78 7.79 7.50 7.52 31.6M
2021-05-17 7.59 7.86 7.56 7.75 33.3M
2021-05-14 7.49 7.66 7.36 7.60 27.5M
2021-05-13 7.49 7.55 7.37 7.37 22.7M
2021-05-12 7.49 7.63 7.42 7.60 21.5M
2021-05-11 7.50 7.53 7.29 7.51 28.0M
2021-05-10 7.63 7.80 7.46 7.56 32.6M
2021-05-07 8.02 8.03 7.69 7.69 41.7M
2021-05-06 8.00 8.23 7.96 8.05 36.5M
2021-04-30 7.87 8.14 7.79 8.05 46.2M
2021-04-29 7.77 7.96 7.63 7.88 36.6M
2021-04-28 7.63 7.94 7.63 7.76 40.6M
2021-04-27 7.65 7.68 7.45 7.58 26.1M
2021-04-26 7.61 7.93 7.49 7.68 35.1M
2021-04-23 7.59 7.79 7.57 7.68 27.8M
2021-04-22 7.68 7.78 7.57 7.60 27.5M
2021-04-21 7.67 7.84 7.59 7.68 50.7M
2021-04-20 7.40 8.22 7.39 7.85 91.9M
2021-04-19 7.22 7.54 7.18 7.47 36.2M
2021-04-16 7.18 7.29 7.14 7.27 22.1M
2021-04-15 7.21 7.24 7.06 7.17 23.6M
2021-04-14 7.18 7.29 7.14 7.29 26.1M
2021-04-13 7.52 7.59 7.15 7.18 44.5M
2021-04-12 7.76 7.77 7.52 7.56 29.3M
2021-04-09 8.00 8.01 7.68 7.78 45.9M
2021-04-08 8.32 8.38 8.07 8.09 45.3M
2021-04-07 8.33 8.43 8.17 8.42 34.4M
2021-04-06 8.20 8.55 8.18 8.32 41.5M
2021-04-02 8.39 8.40 8.19 8.21 39.1M
2021-04-01 8.40 8.57 8.26 8.44 39.0M
2021-03-31 8.45 8.48 8.26 8.36 30.1M
2021-03-30 8.56 8.58 8.13 8.48 53.5M
2021-03-29 8.80 8.88 8.53 8.60 49.3M
2021-03-26 8.68 8.98 8.54 8.79 66.7M
2021-03-25 9.07 9.07 8.50 8.82 65.2M
2021-03-24 8.79 9.45 8.72 9.22 105.7M
2021-03-23 9.29 9.29 8.77 8.79 127.4M
2021-03-22 8.06 8.86 8.05 8.86 70.1M
2021-03-19 8.00 8.18 7.94 8.05 31.4M
2021-03-18 8.05 8.26 7.98 8.18 39.0M
2021-03-17 7.95 8.13 7.77 8.06 30.8M
2021-03-16 8.14 8.20 7.93 7.99 32.4M
2021-03-15 8.20 8.30 8.02 8.13 39.0M
2021-03-12 8.15 8.38 7.90 8.35 55.3M
2021-03-11 7.88 8.17 7.80 8.08 36.5M
2021-03-10 7.97 7.98 7.71 7.81 31.9M
2021-03-09 8.00 8.11 7.52 7.72 47.0M
2021-03-08 8.63 8.70 8.08 8.09 55.8M
2021-03-05 8.70 8.78 8.55 8.63 47.2M
2021-03-04 9.05 9.19 8.79 8.89 74.9M
2021-03-03 8.81 9.02 8.68 9.02 70.5M
2021-03-02 8.95 8.97 8.58 8.78 59.5M
2021-03-01 8.50 8.96 8.41 8.87 69.0M
2021-02-26 8.01 8.41 7.95 8.40 40.4M
2021-02-25 8.44 8.50 8.24 8.32 44.7M
2021-02-24 8.80 8.80 8.21 8.35 71.6M
2021-02-23 9.20 9.45 8.70 8.87 77.7M
2021-02-22 8.88 9.48 8.76 9.17 114.1M
2021-02-19 8.81 9.00 8.56 8.96 72.0M
2021-02-18 9.05 9.18 8.77 8.81 80.2M
2021-02-10 9.28 9.45 8.95 9.00 106.1M
2021-02-09 8.31 8.98 8.20 8.98 73.3M
2021-02-08 8.38 8.40 8.01 8.16 60.7M
2021-02-05 8.90 8.96 8.28 8.30 90.9M
2021-02-04 8.76 9.12 8.58 8.72 97.7M
2021-02-03 9.45 9.60 8.97 8.97 101.2M
2021-02-02 9.41 9.65 9.12 9.50 86.0M
2021-02-01 9.31 9.49 9.02 9.29 75.8M
2021-01-29 9.87 10.24 9.35 9.35 132.2M
2021-01-28 11.00 11.04 10.39 10.39 105.5M
2021-01-27 11.01 11.60 10.61 11.54 117.4M
2021-01-26 11.33 11.70 10.93 11.09 105.0M
2021-01-25 12.29 12.32 11.00 11.55 162.2M
2021-01-22 12.00 12.80 11.84 12.18 212.6M
2021-01-21 10.80 11.89 10.69 11.89 141.5M
2021-01-20 10.50 10.89 10.39 10.81 117.0M
2021-01-19 11.63 11.73 10.48 10.48 185.7M
2021-01-18 11.43 11.75 11.30 11.64 99.0M
2021-01-15 11.82 12.05 11.23 11.51 134.9M
2021-01-14 12.00 12.88 11.62 11.81 149.2M
2021-01-13 13.50 13.82 12.47 12.47 167.8M
2021-01-12 12.72 13.94 11.88 13.85 188.9M
2021-01-11 14.00 14.00 13.06 13.06 156.8M
2021-01-08 14.00 14.51 13.50 14.51 203.3M
2021-01-07 13.30 13.66 12.47 13.19 181.0M
2021-01-06 11.80 12.74 11.51 12.74 137.9M
2021-01-05 10.50 11.90 10.45 11.58 136.1M
2021-01-04 10.30 11.10 10.23 10.82 122.5M