Beijing LeiKe Defense Technology Co Ltd (002413)

002413
🏛️ 中国 →
5.41
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
09:30 5.27 5.29 5.27 5.29 933.9K
09:35 5.28 5.30 5.27 5.29 936.7K
09:40 5.29 5.31 5.29 5.30 426.7K
09:45 5.30 5.31 5.28 5.28 1,091.2K
09:50 5.28 5.28 5.25 5.26 1,106.6K
09:55 5.26 5.27 5.24 5.27 1,302.3K
10:00 5.27 5.27 5.26 5.26 445.3K
10:05 5.26 5.30 5.26 5.29 759.5K
10:10 5.29 5.32 5.29 5.30 772.4K
10:15 5.31 5.33 5.31 5.31 1,481.2K
10:20 5.32 5.33 5.31 5.33 677.0K
10:25 5.33 5.34 5.32 5.32 384.2K
10:30 5.32 5.37 5.32 5.35 2,481.5K
10:35 5.35 5.36 5.34 5.36 635.0K
10:40 5.36 5.36 5.34 5.36 528.2K
10:45 5.35 5.36 5.34 5.35 478.1K
10:50 5.35 5.35 5.34 5.35 396.4K
10:55 5.34 5.35 5.34 5.35 143.9K
11:00 5.34 5.35 5.34 5.35 333.5K
11:05 5.35 5.36 5.35 5.36 597.6K
11:10 5.35 5.36 5.34 5.34 187.4K
11:15 5.35 5.35 5.33 5.34 171.3K
11:20 5.33 5.34 5.32 5.34 371.8K
11:25 5.34 5.34 5.32 5.34 79.9K
13:00 5.34 5.34 5.31 5.31 493.1K
13:05 5.31 5.31 5.30 5.31 128.4K
13:10 5.31 5.31 5.30 5.31 512.3K
13:15 5.31 5.31 5.30 5.31 721.3K
13:20 5.30 5.31 5.29 5.30 399.0K
13:25 5.29 5.30 5.29 5.29 166.5K
13:30 5.29 5.30 5.29 5.29 227.1K
13:35 5.29 5.31 5.29 5.29 318.4K
13:40 5.30 5.31 5.29 5.31 129.2K
13:45 5.30 5.31 5.29 5.31 172.9K
13:50 5.31 5.31 5.29 5.29 256.0K
13:55 5.30 5.30 5.28 5.28 666.1K
14:00 5.28 5.29 5.28 5.28 199.0K
14:05 5.28 5.29 5.28 5.28 295.8K
14:10 5.28 5.29 5.27 5.28 215.1K
14:15 5.27 5.28 5.27 5.28 343.2K
14:20 5.28 5.29 5.27 5.28 207.0K
14:25 5.27 5.28 5.27 5.28 273.5K
14:30 5.27 5.29 5.27 5.28 534.4K
14:35 5.27 5.28 5.26 5.26 537.8K
14:40 5.26 5.27 5.26 5.26 434.3K
14:45 5.26 5.27 5.26 5.27 388.4K
14:50 5.26 5.27 5.26 5.26 779.0K
14:55 5.26 5.26 5.25 5.26 728.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 5.32 5.42 5.32 5.41 33.1M
2025-09-29 5.25 5.33 5.15 5.31 31.6M
2025-09-26 5.29 5.37 5.24 5.26 26.3M
2025-09-25 5.36 5.38 5.30 5.31 21.4M
2025-09-24 5.28 5.39 5.24 5.38 30.9M
2025-09-23 5.40 5.40 5.14 5.30 39.9M
2025-09-22 5.36 5.40 5.31 5.40 26.8M
2025-09-19 5.36 5.55 5.33 5.38 33.9M
2025-09-18 5.47 5.52 5.32 5.37 47.1M
2025-09-17 5.50 5.50 5.44 5.47 26.5M
2025-09-16 5.43 5.52 5.37 5.51 38.2M
2025-09-15 5.48 5.49 5.41 5.42 27.5M
2025-09-12 5.48 5.51 5.45 5.46 35.6M
2025-09-11 5.38 5.49 5.32 5.48 39.6M
2025-09-10 5.33 5.41 5.31 5.36 28.1M
2025-09-09 5.45 5.45 5.30 5.31 34.3M
2025-09-08 5.42 5.47 5.36 5.45 38.4M
2025-09-05 5.37 5.43 5.29 5.43 38.3M
2025-09-04 5.46 5.51 5.28 5.37 50.8M
2025-09-03 5.83 5.87 5.41 5.43 73.1M
2025-09-02 5.95 5.98 5.70 5.83 63.6M
2025-09-01 6.05 6.06 5.92 5.98 44.4M
2025-08-29 6.01 6.10 5.97 6.03 51.9M
2025-08-28 5.94 6.11 5.75 6.05 84.9M
2025-08-27 6.26 6.26 5.92 5.94 102.3M
2025-08-26 6.30 6.33 6.23 6.26 64.9M
2025-08-25 6.33 6.37 6.23 6.33 96.5M
2025-08-22 6.20 6.32 6.17 6.31 72.3M
2025-08-21 6.31 6.31 6.16 6.19 68.6M
2025-08-20 6.30 6.34 6.20 6.29 86.5M
2025-08-19 6.44 6.44 6.28 6.32 90.2M
2025-08-18 6.47 6.60 6.40 6.44 142.7M
2025-08-15 6.39 6.50 6.31 6.41 143.7M
2025-08-14 6.24 6.60 6.07 6.48 229.8M
2025-08-13 6.00 6.48 5.97 6.24 179.0M
2025-08-12 6.12 6.24 5.96 6.00 92.6M
2025-08-11 6.10 6.27 6.08 6.10 75.4M
2025-08-08 6.08 6.23 6.06 6.10 80.4M
2025-08-07 6.21 6.22 6.09 6.11 92.9M
2025-08-06 6.17 6.26 6.14 6.21 113.0M
2025-08-05 6.19 6.29 6.09 6.14 151.5M
2025-08-04 5.86 6.14 5.81 6.13 133.7M
2025-08-01 5.95 6.09 5.72 5.93 115.1M
2025-07-31 5.81 6.03 5.78 5.96 121.4M
2025-07-30 5.93 6.01 5.80 5.85 77.1M
2025-07-29 5.88 5.93 5.81 5.93 73.1M
2025-07-28 5.75 5.95 5.72 5.94 114.7M
2025-07-25 5.71 5.78 5.65 5.72 45.2M
2025-07-24 5.62 5.73 5.61 5.72 54.2M
2025-07-23 5.76 5.80 5.64 5.65 71.3M
2025-07-22 5.65 5.88 5.63 5.82 134.3M
2025-07-21 5.63 5.65 5.59 5.65 55.3M
2025-07-18 5.60 5.65 5.54 5.63 53.6M
2025-07-17 5.54 5.63 5.50 5.62 50.7M
2025-07-16 5.52 5.58 5.47 5.53 36.4M
2025-07-15 5.64 5.66 5.47 5.52 70.2M
2025-07-14 5.68 5.75 5.63 5.66 58.2M
2025-07-11 5.75 5.77 5.66 5.71 63.0M
2025-07-10 5.75 5.78 5.63 5.74 92.6M
2025-07-09 5.90 6.04 5.81 5.84 115.6M
2025-07-08 5.81 6.00 5.75 5.91 129.4M
2025-07-07 5.84 5.90 5.65 5.80 104.9M
2025-07-04 6.39 6.39 5.88 5.90 255.9M
2025-07-03 5.58 6.14 5.57 6.14 87.0M
2025-07-02 5.80 5.80 5.55 5.58 144.7M
2025-07-01 5.80 5.99 5.71 5.85 180.7M
2025-06-30 5.69 5.85 5.69 5.78 156.2M
2025-06-27 5.67 5.95 5.60 5.62 196.5M
2025-06-26 5.41 5.99 5.40 5.66 275.7M
2025-06-25 5.28 5.50 5.26 5.45 185.2M
2025-06-24 5.36 5.36 5.23 5.30 178.4M
2025-06-23 4.98 5.41 4.96 5.41 181.7M
2025-06-20 5.04 5.06 4.92 4.92 55.6M
2025-06-19 5.23 5.23 5.00 5.12 95.7M
2025-06-18 5.07 5.33 5.04 5.28 138.6M
2025-06-17 5.03 5.13 4.95 5.09 60.8M
2025-06-16 5.08 5.09 4.97 5.06 63.7M
2025-06-13 4.96 5.09 4.94 5.04 85.1M
2025-06-12 4.95 4.97 4.90 4.91 23.4M
2025-06-11 4.93 4.98 4.91 4.95 23.3M
2025-06-10 5.04 5.04 4.90 4.95 43.6M
2025-06-09 5.00 5.12 4.99 5.05 47.9M
2025-06-06 5.02 5.06 4.97 4.98 29.0M
2025-06-05 5.03 5.05 4.92 5.01 35.4M
2025-06-04 5.05 5.13 5.01 5.03 44.5M
2025-06-03 5.06 5.15 5.04 5.08 56.6M
2025-05-30 5.05 5.06 4.96 4.98 37.4M
2025-05-29 4.90 5.06 4.90 5.06 59.2M
2025-05-28 4.96 5.06 4.91 4.92 45.1M
2025-05-27 4.92 5.00 4.87 4.98 40.9M
2025-05-26 4.85 4.93 4.83 4.92 33.5M
2025-05-23 4.95 5.00 4.87 4.89 54.6M
2025-05-22 4.93 5.18 4.92 5.01 85.9M
2025-05-21 5.08 5.09 4.92 4.93 64.0M
2025-05-20 5.31 5.34 5.06 5.09 102.6M
2025-05-19 5.21 5.46 5.20 5.25 134.5M
2025-05-16 5.00 5.14 4.96 5.03 85.7M
2025-05-15 5.15 5.19 4.94 4.96 110.2M
2025-05-14 5.21 5.40 5.11 5.13 154.0M
2025-05-13 5.79 5.79 5.21 5.27 262.1M
2025-05-12 4.76 5.38 4.74 5.38 94.0M
2025-05-09 4.95 5.18 4.73 4.89 133.8M
2025-05-08 4.58 4.91 4.55 4.90 88.9M
2025-05-07 4.45 4.60 4.43 4.55 45.1M
2025-05-06 4.33 4.40 4.32 4.40 20.0M
2025-04-30 4.22 4.32 4.22 4.30 13.7M
2025-04-29 4.18 4.25 4.16 4.22 11.7M
2025-04-28 4.28 4.30 4.18 4.19 17.3M
2025-04-25 4.30 4.32 4.24 4.29 14.3M
2025-04-24 4.33 4.34 4.23 4.28 16.0M
2025-04-23 4.39 4.39 4.32 4.33 18.0M
2025-04-22 4.32 4.40 4.28 4.35 22.6M
2025-04-21 4.25 4.37 4.24 4.34 22.4M
2025-04-18 4.21 4.30 4.19 4.27 16.8M
2025-04-17 4.20 4.30 4.18 4.23 15.3M
2025-04-16 4.30 4.35 4.16 4.20 18.9M
2025-04-15 4.31 4.34 4.24 4.30 17.2M
2025-04-14 4.32 4.37 4.32 4.33 23.0M
2025-04-11 4.19 4.35 4.17 4.29 30.7M
2025-04-10 4.24 4.34 4.20 4.24 44.7M
2025-04-09 3.91 4.28 3.83 4.24 55.7M
2025-04-08 3.99 4.10 3.91 3.99 32.7M
2025-04-07 4.20 4.29 4.04 4.04 32.7M
2025-04-03 4.48 4.55 4.45 4.49 15.4M
2025-04-02 4.54 4.57 4.50 4.51 14.4M
2025-04-01 4.50 4.62 4.49 4.53 20.1M
2025-03-31 4.52 4.53 4.38 4.48 20.6M
2025-03-28 4.62 4.66 4.51 4.52 20.5M
2025-03-27 4.69 4.69 4.55 4.63 21.1M
2025-03-26 4.66 4.77 4.64 4.70 19.7M
2025-03-25 4.65 4.78 4.60 4.68 29.2M
2025-03-24 4.96 4.97 4.51 4.66 61.9M
2025-03-21 4.99 5.10 4.94 4.95 45.4M
2025-03-20 4.96 5.08 4.91 5.01 44.6M
2025-03-19 4.95 5.00 4.88 4.95 29.0M
2025-03-18 5.01 5.03 4.92 4.95 30.5M
2025-03-17 5.03 5.09 4.99 5.01 32.2M
2025-03-14 5.02 5.04 4.91 5.02 41.5M
2025-03-13 5.10 5.16 4.96 5.03 50.7M
2025-03-12 5.15 5.32 5.11 5.13 70.3M
2025-03-11 5.00 5.09 4.95 5.06 38.8M
2025-03-10 5.03 5.10 4.99 5.05 44.7M
2025-03-07 4.95 5.09 4.92 5.00 56.3M
2025-03-06 4.95 4.98 4.89 4.96 39.4M
2025-03-05 4.88 4.96 4.84 4.93 36.8M
2025-03-04 4.69 4.89 4.66 4.88 34.7M
2025-03-03 4.71 4.82 4.67 4.70 30.4M
2025-02-28 4.88 4.92 4.69 4.71 36.7M
2025-02-27 4.99 5.02 4.82 4.92 40.4M
2025-02-26 4.95 5.02 4.90 4.99 56.1M
2025-02-25 4.89 5.03 4.85 4.94 40.3M
2025-02-24 4.91 5.00 4.85 4.95 40.7M
2025-02-21 4.92 4.97 4.84 4.93 50.9M
2025-02-20 4.82 4.99 4.80 4.94 54.2M
2025-02-19 4.75 4.85 4.73 4.81 36.6M
2025-02-18 4.96 4.97 4.76 4.76 60.7M
2025-02-17 5.02 5.05 4.93 4.99 69.4M
2025-02-14 4.90 5.07 4.88 4.98 71.4M
2025-02-13 5.11 5.12 4.90 4.95 87.4M
2025-02-12 4.82 5.10 4.79 5.09 115.9M
2025-02-11 4.85 5.08 4.82 4.89 122.6M
2025-02-10 4.65 4.76 4.59 4.71 79.6M
2025-02-07 4.69 4.84 4.53 4.75 136.9M
2025-02-06 4.16 4.58 4.10 4.58 80.8M
2025-02-05 4.08 4.18 4.04 4.16 23.8M
2025-01-27 4.04 4.13 4.00 4.00 15.7M
2025-01-24 4.02 4.10 3.99 4.06 17.7M
2025-01-23 4.08 4.17 4.02 4.03 15.6M
2025-01-22 4.08 4.09 4.03 4.05 12.0M
2025-01-21 4.15 4.15 4.03 4.09 21.5M
2025-01-20 4.19 4.20 4.12 4.15 13.1M
2025-01-17 4.14 4.19 4.10 4.16 13.3M
2025-01-16 4.18 4.25 4.13 4.16 17.8M
2025-01-15 4.17 4.20 4.12 4.14 13.7M
2025-01-14 4.05 4.18 4.04 4.17 19.6M
2025-01-13 3.99 4.03 3.86 4.02 14.1M
2025-01-10 4.10 4.16 3.99 3.99 16.2M
2025-01-09 4.01 4.14 4.00 4.12 17.6M
2025-01-08 4.08 4.10 3.91 4.05 19.6M
2025-01-07 3.95 4.09 3.95 4.08 16.1M
2025-01-06 3.97 4.00 3.87 3.95 17.6M
2025-01-03 4.20 4.25 3.99 4.00 28.0M
2025-01-02 4.37 4.40 4.16 4.20 26.4M