Beijing New Universal Science and Technology Co Ltd (300472)

300472
🏛️ 中国 →
5.72
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 9.28 9.46 9.23 9.44 2.5M
2023-12-28 8.99 9.35 8.88 9.28 3.7M
2023-12-27 8.94 9.05 8.63 9.00 2.6M
2023-12-26 9.13 9.13 8.84 8.89 3.1M
2023-12-25 9.19 9.32 9.05 9.10 2.9M
2023-12-22 9.35 9.39 9.13 9.18 2.8M
2023-12-21 9.33 9.44 9.10 9.35 3.1M
2023-12-20 9.47 9.53 9.32 9.33 2.3M
2023-12-19 9.26 9.46 9.20 9.41 2.7M
2023-12-18 9.38 9.47 9.22 9.26 3.2M
2023-12-15 9.49 9.53 9.41 9.46 1.6M
2023-12-14 9.55 9.66 9.43 9.46 1.6M
2023-12-13 9.49 9.66 9.40 9.49 2.5M
2023-12-12 9.68 9.68 9.43 9.49 2.8M
2023-12-11 9.46 9.65 9.40 9.57 4.3M
2023-12-08 9.68 9.74 9.48 9.49 2.8M
2023-12-07 9.76 9.82 9.54 9.62 2.6M
2023-12-06 9.62 9.82 9.60 9.68 2.9M
2023-12-05 10.02 10.10 9.65 9.65 5.1M
2023-12-04 9.86 10.17 9.86 10.03 6.6M
2023-12-01 9.85 9.91 9.66 9.86 4.1M
2023-11-30 9.75 9.86 9.72 9.84 3.6M
2023-11-29 9.90 9.90 9.72 9.77 2.4M
2023-11-28 9.74 9.94 9.70 9.82 2.3M
2023-11-27 9.68 9.94 9.64 9.77 3.4M
2023-11-24 10.08 10.08 9.70 9.76 4.0M
2023-11-23 9.90 10.01 9.75 9.95 4.7M
2023-11-22 9.85 9.94 9.73 9.76 4.4M
2023-11-21 10.08 10.12 9.81 9.85 7.3M
2023-11-20 10.07 10.31 10.05 10.08 6.3M
2023-11-17 10.04 10.21 10.01 10.20 5.8M
2023-11-16 10.32 10.37 10.06 10.09 7.2M
2023-11-15 10.15 10.64 10.15 10.29 8.7M
2023-11-14 10.18 10.19 10.02 10.09 4.4M
2023-11-13 10.20 10.27 10.09 10.19 3.6M
2023-11-10 9.95 10.37 9.95 10.18 7.2M
2023-11-09 10.19 10.25 9.98 10.03 7.2M
2023-11-08 9.92 10.22 9.73 10.22 12.6M
2023-11-07 9.57 9.95 9.48 9.92 9.1M
2023-11-06 9.54 9.63 9.46 9.54 5.7M
2023-11-03 9.23 9.75 9.16 9.54 11.0M
2023-11-02 9.30 9.35 9.06 9.17 6.9M
2023-11-01 9.22 9.47 9.16 9.39 6.6M
2023-10-31 9.28 9.38 9.14 9.19 3.7M
2023-10-30 9.10 9.30 9.00 9.24 5.4M
2023-10-27 9.21 9.40 8.98 9.18 6.4M
2023-10-26 9.09 9.37 8.80 9.11 7.8M
2023-10-25 8.53 9.44 8.53 9.06 11.6M
2023-10-24 8.18 8.57 8.12 8.53 4.6M
2023-10-23 8.47 8.52 8.07 8.09 4.2M
2023-10-20 8.60 8.70 8.48 8.50 3.9M
2023-10-19 8.66 8.90 8.55 8.62 3.8M
2023-10-18 8.85 9.03 8.69 8.70 5.6M
2023-10-17 9.20 9.53 8.91 8.93 6.5M
2023-10-16 9.05 9.13 8.87 8.99 2.8M
2023-10-13 9.09 9.13 8.98 9.01 2.8M
2023-10-12 9.08 9.12 8.93 9.09 3.0M
2023-10-11 9.04 9.09 8.86 9.03 3.1M
2023-10-10 9.00 9.20 9.00 9.03 2.4M
2023-10-09 9.25 9.29 9.00 9.03 2.6M
2023-09-28 9.05 9.25 9.04 9.19 2.7M
2023-09-27 9.15 9.22 9.02 9.02 3.8M
2023-09-26 9.32 9.35 9.10 9.15 3.2M
2023-09-25 9.23 9.41 9.19 9.24 2.4M
2023-09-22 9.00 9.25 8.88 9.23 2.8M
2023-09-21 8.99 9.13 8.93 8.96 2.0M
2023-09-20 9.03 9.22 8.99 9.00 2.2M
2023-09-19 9.24 9.24 9.02 9.05 2.1M
2023-09-18 9.10 9.37 8.98 9.21 2.7M
2023-09-15 9.24 9.24 9.00 9.10 2.8M
2023-09-14 9.19 9.30 9.03 9.11 2.7M
2023-09-13 9.45 9.49 9.22 9.30 2.3M
2023-09-12 9.50 9.52 9.35 9.48 2.2M
2023-09-11 9.58 9.58 9.31 9.45 3.0M
2023-09-08 9.33 9.59 9.33 9.46 2.3M
2023-09-07 9.58 9.58 9.33 9.35 2.7M
2023-09-06 9.30 9.61 9.20 9.56 3.6M
2023-09-05 9.15 9.36 9.15 9.30 3.2M
2023-09-04 9.03 9.27 9.03 9.22 2.8M
2023-09-01 9.16 9.20 8.92 9.03 2.9M
2023-08-31 9.05 9.21 9.01 9.16 4.7M
2023-08-30 8.87 9.11 8.81 9.05 4.6M
2023-08-29 8.31 8.80 8.30 8.78 5.2M
2023-08-28 8.74 8.80 8.30 8.32 5.0M
2023-08-25 8.65 8.65 8.29 8.32 3.8M
2023-08-24 8.65 8.71 8.42 8.60 3.3M
2023-08-23 8.70 8.76 8.50 8.55 2.5M
2023-08-22 8.88 8.98 8.53 8.74 3.8M
2023-08-21 8.97 9.06 8.79 8.79 4.0M
2023-08-18 9.10 9.21 8.96 8.98 3.5M
2023-08-17 8.74 9.11 8.72 9.10 4.4M
2023-08-16 9.01 9.08 8.50 8.73 5.6M
2023-08-15 9.33 9.38 9.08 9.14 2.1M
2023-08-14 9.32 9.35 9.14 9.33 2.2M
2023-08-11 9.51 9.54 9.32 9.34 2.0M
2023-08-10 9.52 9.57 9.45 9.47 1.7M
2023-08-09 9.57 9.61 9.45 9.51 1.8M
2023-08-08 9.69 9.71 9.55 9.56 2.2M
2023-08-07 9.72 9.83 9.63 9.69 2.1M
2023-08-04 9.80 9.84 9.67 9.79 3.0M
2023-08-03 9.77 9.79 9.58 9.68 3.1M
2023-08-02 9.65 10.14 9.56 9.75 8.7M
2023-08-01 9.51 9.68 9.42 9.68 4.5M
2023-07-31 9.44 9.54 9.39 9.54 3.8M
2023-07-28 9.35 9.40 9.17 9.38 2.3M
2023-07-27 9.38 9.47 9.30 9.32 2.7M
2023-07-26 9.64 9.66 9.32 9.35 4.7M
2023-07-25 9.48 9.69 9.46 9.65 4.3M
2023-07-24 9.59 9.59 9.42 9.43 2.5M
2023-07-21 9.74 9.75 9.53 9.54 3.7M
2023-07-20 9.93 9.98 9.74 9.75 3.2M
2023-07-19 10.11 10.15 9.80 9.90 4.6M
2023-07-18 10.20 10.24 10.07 10.07 2.4M
2023-07-17 10.28 10.28 10.05 10.15 2.0M
2023-07-14 10.31 10.42 10.20 10.21 2.9M
2023-07-13 10.43 10.46 10.28 10.35 2.6M
2023-07-12 10.60 10.65 10.35 10.39 2.9M
2023-07-11 10.34 10.69 10.26 10.60 3.3M
2023-07-10 10.56 10.56 10.29 10.34 2.5M
2023-07-07 10.69 10.75 10.41 10.49 2.8M
2023-07-06 10.73 10.84 10.56 10.66 2.5M
2023-07-05 10.81 10.90 10.62 10.67 2.6M
2023-07-04 10.89 10.96 10.75 10.81 2.6M
2023-07-03 10.77 11.05 10.77 10.85 4.9M
2023-06-30 10.63 10.85 10.57 10.77 5.0M
2023-06-29 10.18 10.71 10.18 10.62 6.7M
2023-06-28 10.15 10.36 9.76 10.30 7.0M
2023-06-27 10.58 10.58 10.11 10.20 6.3M
2023-06-26 10.57 10.80 10.12 10.20 7.0M
2023-06-21 10.58 10.83 10.40 10.62 5.7M
2023-06-20 10.77 10.86 10.56 10.62 5.0M
2023-06-19 10.70 10.92 10.61 10.85 4.6M
2023-06-16 10.72 10.78 10.60 10.72 4.1M
2023-06-15 10.78 10.87 10.69 10.72 4.5M
2023-06-14 10.66 10.75 10.52 10.68 3.8M
2023-06-13 10.69 10.77 10.58 10.66 4.7M
2023-06-12 10.40 10.80 10.28 10.69 7.6M
2023-06-09 10.06 10.68 10.00 10.42 6.8M
2023-06-08 10.30 10.30 10.05 10.06 2.6M
2023-06-07 10.18 10.32 10.05 10.28 2.0M
2023-06-06 10.60 10.60 10.16 10.20 3.7M
2023-06-05 10.61 10.68 10.48 10.59 2.4M
2023-06-02 10.57 10.79 10.57 10.63 2.9M
2023-06-01 10.36 10.69 10.32 10.59 4.6M
2023-05-31 10.56 10.61 10.36 10.36 3.4M
2023-05-30 10.59 10.85 10.35 10.51 5.2M
2023-05-29 10.56 10.80 10.40 10.57 5.4M
2023-05-26 10.51 10.57 10.34 10.53 2.3M
2023-05-25 10.58 10.69 10.43 10.50 2.9M
2023-05-24 10.29 10.75 10.29 10.58 4.7M
2023-05-23 10.39 10.46 10.28 10.35 1.9M
2023-05-22 10.30 10.45 10.30 10.41 1.7M
2023-05-19 10.51 10.55 10.35 10.37 3.0M
2023-05-18 10.17 10.53 10.13 10.49 6.7M
2023-05-17 9.90 10.13 9.81 10.13 2.8M
2023-05-16 9.93 10.04 9.85 9.92 2.0M
2023-05-15 9.91 10.00 9.75 9.98 2.4M
2023-05-12 9.92 10.10 9.82 9.84 1.6M
2023-05-11 9.99 10.05 9.85 9.98 2.0M
2023-05-10 9.70 10.03 9.64 9.92 2.3M
2023-05-09 9.90 9.93 9.70 9.75 2.7M
2023-05-08 10.23 10.29 9.90 9.94 4.7M
2023-05-05 10.25 10.37 10.00 10.29 4.7M
2023-05-04 10.05 10.25 10.01 10.22 3.5M
2023-04-28 9.82 10.15 9.66 10.09 4.4M
2023-04-27 9.82 9.88 9.52 9.58 3.7M
2023-04-26 9.60 9.94 9.51 9.82 3.8M
2023-04-25 10.20 10.26 9.59 9.80 5.5M
2023-04-24 10.02 10.35 10.00 10.18 4.1M
2023-04-21 10.52 10.67 10.06 10.07 5.0M
2023-04-20 10.70 10.70 10.43 10.54 3.2M
2023-04-19 10.72 10.81 10.63 10.66 2.6M
2023-04-18 10.98 11.00 10.56 10.77 5.3M
2023-04-17 11.04 11.16 10.90 11.00 3.6M
2023-04-14 11.15 11.27 10.97 11.09 3.9M
2023-04-13 11.43 11.53 11.13 11.13 6.6M
2023-04-12 11.28 11.77 11.16 11.54 7.0M
2023-04-11 11.27 11.38 11.18 11.24 3.6M
2023-04-10 11.60 11.82 11.30 11.34 5.4M
2023-04-07 11.31 11.80 11.27 11.64 5.2M
2023-04-06 11.51 11.52 11.26 11.31 6.5M
2023-04-04 11.77 12.09 11.58 11.60 8.6M
2023-04-03 11.84 11.84 11.58 11.84 5.1M
2023-03-31 11.57 11.86 11.47 11.71 4.4M
2023-03-30 11.98 11.98 11.56 11.57 5.2M
2023-03-29 11.88 12.03 11.71 11.93 5.7M
2023-03-28 12.29 12.32 11.81 11.87 9.3M
2023-03-27 12.59 12.69 12.12 12.26 14.3M
2023-03-24 12.25 12.67 12.12 12.58 16.7M
2023-03-23 11.80 12.37 11.62 12.34 17.2M
2023-03-22 11.52 12.19 11.45 11.92 12.6M
2023-03-21 11.38 11.51 11.31 11.48 4.0M
2023-03-20 11.15 11.52 10.97 11.42 5.8M
2023-03-17 11.13 11.28 11.06 11.19 4.1M
2023-03-16 11.18 11.22 10.94 11.04 4.1M
2023-03-15 11.30 11.55 11.20 11.23 4.5M
2023-03-14 11.39 11.39 10.91 11.13 5.3M
2023-03-13 11.34 11.38 11.09 11.32 4.8M
2023-03-10 11.50 11.59 11.30 11.34 5.4M
2023-03-09 11.77 11.87 11.55 11.57 3.6M
2023-03-08 11.33 11.83 11.33 11.72 6.0M
2023-03-07 11.99 12.01 11.38 11.39 8.1M
2023-03-06 12.20 12.26 11.83 12.04 7.2M
2023-03-03 12.32 12.46 12.14 12.19 8.2M
2023-03-02 12.89 13.14 12.41 12.60 13.1M
2023-03-01 12.33 12.45 12.16 12.41 5.6M
2023-02-28 12.48 12.68 12.10 12.33 5.1M
2023-02-27 12.66 12.67 12.32 12.33 7.7M
2023-02-24 12.28 12.91 12.28 12.71 14.4M
2023-02-23 12.40 12.44 12.20 12.28 4.3M
2023-02-22 12.43 12.60 12.33 12.38 4.5M
2023-02-21 12.56 12.67 12.33 12.43 4.6M
2023-02-20 12.59 12.70 12.30 12.58 4.8M
2023-02-17 12.73 12.89 12.41 12.41 8.3M
2023-02-16 13.23 13.47 12.66 12.71 13.4M
2023-02-15 12.84 13.26 12.81 13.18 8.1M
2023-02-14 13.00 13.05 12.81 12.84 5.4M
2023-02-13 13.03 13.10 12.80 12.97 10.1M
2023-02-10 12.84 13.12 12.63 13.00 12.2M
2023-02-09 12.30 12.85 12.30 12.84 13.1M
2023-02-08 12.54 12.54 12.25 12.26 5.9M
2023-02-07 12.06 12.58 11.95 12.47 10.4M
2023-02-06 12.00 12.12 11.91 12.01 4.6M
2023-02-03 12.17 12.30 11.86 12.02 8.3M
2023-02-02 12.15 12.39 12.14 12.23 8.1M
2023-02-01 11.96 12.17 11.90 12.14 6.9M
2023-01-31 11.81 11.98 11.79 11.96 6.9M
2023-01-30 11.92 12.17 11.91 11.97 10.9M
2023-01-20 11.10 11.98 11.10 11.76 15.8M
2023-01-19 10.88 11.02 10.75 11.02 3.3M
2023-01-18 10.80 10.97 10.72 10.86 3.4M
2023-01-17 10.91 11.02 10.71 10.77 5.5M
2023-01-16 10.92 11.10 10.83 10.93 5.8M
2023-01-13 11.00 11.00 10.76 10.88 2.8M
2023-01-12 10.92 11.11 10.85 10.91 3.6M
2023-01-11 11.13 11.14 10.81 10.87 4.3M
2023-01-10 11.27 11.33 11.04 11.10 5.3M
2023-01-09 11.25 11.47 11.18 11.22 4.6M
2023-01-06 11.28 11.48 11.12 11.26 5.5M
2023-01-05 11.18 11.33 11.08 11.19 4.6M
2023-01-04 11.25 11.33 11.12 11.21 4.3M
2023-01-03 10.76 11.28 10.64 11.25 5.9M