Beijing Sifang Automation Co Ltd (601126)

601126
🏛️ 中国 →
19.10
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 20.95 21.28 20.65 20.90 22.0M
2021-12-30 21.40 21.55 20.69 20.77 21.1M
2021-12-29 21.87 21.93 20.81 21.20 24.8M
2021-12-28 21.96 22.40 21.45 21.99 19.7M
2021-12-27 22.83 23.50 21.09 22.29 40.3M
2021-12-24 24.42 24.82 22.70 22.95 29.8M
2021-12-23 22.85 24.66 22.41 24.41 31.0M
2021-12-22 23.13 23.77 22.54 22.85 20.9M
2021-12-21 22.55 23.60 22.30 23.06 28.1M
2021-12-20 23.93 24.10 21.95 22.55 45.9M
2021-12-17 24.65 25.94 24.02 24.21 37.4M
2021-12-16 25.85 25.90 24.19 24.65 41.5M
2021-12-15 24.66 27.01 24.08 25.58 69.7M
2021-12-14 23.23 25.25 22.77 24.55 57.0M
2021-12-13 21.61 23.38 21.50 23.38 50.0M
2021-12-10 22.25 22.29 21.25 21.25 35.9M
2021-12-09 23.98 23.98 21.60 22.13 53.9M
2021-12-08 24.53 25.08 23.65 23.79 30.5M
2021-12-07 24.76 25.38 23.52 24.17 32.2M
2021-12-06 24.82 25.86 24.55 24.74 28.0M
2021-12-03 23.51 25.66 23.50 24.72 34.8M
2021-12-02 24.90 25.67 23.80 24.00 30.4M
2021-12-01 24.82 25.35 23.46 25.28 38.7M
2021-11-30 24.99 25.05 23.77 24.44 29.7M
2021-11-29 23.61 25.90 23.38 24.72 47.7M
2021-11-26 22.70 24.35 22.31 23.80 48.5M
2021-11-25 21.41 23.66 21.01 22.80 53.2M
2021-11-24 21.21 21.77 20.60 21.54 39.1M
2021-11-23 21.39 22.99 20.90 21.63 63.4M
2021-11-22 21.09 21.59 20.58 21.35 39.9M
2021-11-19 21.11 21.24 20.36 21.09 39.7M
2021-11-18 21.65 21.90 20.87 21.13 47.7M
2021-11-17 21.17 22.14 20.17 21.72 71.7M
2021-11-16 19.89 21.80 19.52 20.66 94.8M
2021-11-15 19.00 20.23 18.39 20.23 128.9M
2021-11-12 16.67 18.39 16.61 18.39 74.8M
2021-11-11 17.05 17.30 16.69 16.72 25.1M
2021-11-10 16.75 17.30 16.51 17.13 35.7M
2021-11-09 16.29 17.44 15.90 16.94 46.6M
2021-11-08 15.78 16.27 15.58 16.27 29.8M
2021-11-05 17.30 17.35 16.00 16.00 40.5M
2021-11-04 17.19 17.75 17.09 17.38 38.3M
2021-11-03 16.90 17.10 16.11 17.08 41.0M
2021-11-02 17.93 18.17 16.61 17.12 53.4M
2021-11-01 17.80 19.14 17.35 18.31 61.6M
2021-10-29 18.92 19.35 18.00 18.74 46.8M
2021-10-28 18.94 19.56 18.05 19.01 66.2M
2021-10-27 18.35 19.20 18.00 19.12 66.8M
2021-10-26 18.61 19.10 18.01 18.25 68.3M
2021-10-25 17.00 18.19 16.70 18.19 61.0M
2021-10-22 17.30 17.64 16.39 16.54 50.4M
2021-10-21 17.25 18.45 16.93 17.79 49.8M
2021-10-20 16.83 17.92 16.83 17.50 48.8M
2021-10-19 16.70 18.28 16.65 17.39 64.3M
2021-10-18 16.38 17.05 15.60 16.63 44.6M
2021-10-15 16.57 17.05 16.08 16.15 44.2M
2021-10-14 15.00 16.70 14.50 16.70 51.0M
2021-10-13 15.11 15.27 14.59 15.18 32.7M
2021-10-12 15.73 16.11 14.95 14.96 61.6M
2021-10-11 18.43 18.60 16.61 16.61 33.4M
2021-10-08 18.90 19.35 18.00 18.46 55.3M
2021-09-30 16.82 18.29 16.82 18.29 44.0M
2021-09-29 17.01 17.88 16.60 16.63 41.8M
2021-09-28 16.65 17.78 16.32 17.11 45.3M
2021-09-27 19.50 19.90 17.55 17.55 41.9M
2021-09-24 18.78 19.97 18.10 19.50 65.8M
2021-09-23 20.58 20.89 19.06 19.23 74.0M
2021-09-22 18.78 20.38 17.63 20.38 97.1M
2021-09-17 17.90 20.22 17.61 18.53 92.8M
2021-09-16 17.10 18.81 16.85 18.81 87.5M
2021-09-15 16.30 17.19 15.92 17.10 58.2M
2021-09-14 16.67 17.49 16.23 16.50 65.2M
2021-09-13 16.79 17.40 15.82 17.04 83.2M
2021-09-10 14.64 15.97 14.63 15.97 65.2M
2021-09-09 14.40 14.82 14.16 14.52 34.4M
2021-09-08 15.41 15.49 14.50 14.62 51.8M
2021-09-07 15.31 15.57 15.01 15.37 41.7M
2021-09-06 16.04 16.25 14.89 15.32 54.0M
2021-09-03 17.27 18.77 15.71 15.72 96.6M
2021-09-02 16.33 18.05 14.78 17.45 111.4M
2021-09-01 15.53 16.42 15.35 16.42 112.8M
2021-08-31 14.45 14.93 14.01 14.93 57.8M
2021-08-30 13.36 13.78 13.05 13.57 36.3M
2021-08-27 14.45 14.57 13.73 13.73 68.1M
2021-08-26 14.85 16.16 14.80 15.25 63.4M
2021-08-25 14.10 15.06 14.10 14.73 51.2M
2021-08-24 14.49 14.62 13.93 14.39 47.8M
2021-08-23 14.38 14.91 13.55 14.84 60.4M
2021-08-20 14.18 14.70 13.87 14.39 54.4M
2021-08-19 14.56 14.85 13.76 14.08 55.9M
2021-08-18 14.83 15.65 14.45 14.70 64.2M
2021-08-17 16.00 16.31 15.48 15.48 62.5M
2021-08-16 15.64 18.01 14.73 17.20 118.7M
2021-08-13 16.59 17.39 16.00 16.37 125.5M
2021-08-12 15.81 15.81 15.81 15.81 7.3M
2021-08-11 13.78 14.37 13.64 14.37 44.9M
2021-08-10 12.34 13.06 12.20 13.06 37.6M
2021-08-09 10.73 11.87 10.66 11.87 40.2M
2021-08-06 10.66 10.87 10.48 10.79 21.6M
2021-08-05 11.10 11.32 10.68 10.74 32.6M
2021-08-04 10.39 11.33 10.39 11.10 45.0M
2021-08-03 10.90 11.19 10.27 10.50 49.3M
2021-08-02 11.00 11.26 10.67 10.99 86.0M
2021-07-30 9.65 10.24 9.65 10.24 34.3M
2021-07-29 8.68 9.31 8.58 9.31 35.6M
2021-07-28 8.65 8.70 8.25 8.46 18.1M
2021-07-27 8.81 9.18 8.44 8.74 24.3M
2021-07-26 8.44 8.95 8.29 8.81 27.6M
2021-07-23 9.76 9.76 8.76 8.76 43.5M
2021-07-22 8.99 10.00 8.78 9.73 32.2M
2021-07-21 9.06 9.26 8.94 9.10 13.9M
2021-07-20 8.87 9.10 8.76 9.01 16.0M
2021-07-19 8.95 9.23 8.77 9.13 22.0M
2021-07-16 8.42 9.16 8.42 9.00 27.7M
2021-07-15 8.41 8.68 8.34 8.42 12.4M
2021-07-14 8.65 8.70 8.43 8.49 14.2M
2021-07-13 8.46 8.66 8.33 8.55 14.8M
2021-07-12 8.14 8.77 8.07 8.47 31.7M
2021-07-09 8.21 8.22 7.97 8.06 21.3M
2021-07-08 8.39 8.44 8.16 8.19 13.0M
2021-07-07 8.46 8.56 8.29 8.37 17.7M
2021-07-06 8.63 8.69 8.37 8.47 15.3M
2021-07-05 8.65 8.78 8.47 8.69 13.4M
2021-07-02 8.70 8.97 8.57 8.66 24.1M
2021-07-01 9.06 9.21 8.44 8.46 24.5M
2021-06-30 8.77 9.14 8.60 8.95 22.7M
2021-06-29 9.30 9.34 8.72 8.89 31.3M
2021-06-28 8.34 9.30 7.97 9.01 47.3M
2021-06-25 8.69 8.90 8.34 8.51 38.7M
2021-06-24 8.82 8.95 8.35 8.48 48.7M
2021-06-23 8.23 8.70 7.94 8.70 36.3M
2021-06-22 7.84 8.08 7.70 7.91 25.0M
2021-06-21 7.26 7.96 7.15 7.82 38.4M
2021-06-18 6.98 7.25 6.95 7.24 15.7M
2021-06-17 7.01 7.09 6.91 6.98 9.4M
2021-06-16 7.08 7.10 6.94 7.04 11.5M
2021-06-15 6.79 7.09 6.66 7.07 15.7M
2021-06-11 6.93 6.97 6.78 6.78 7.1M
2021-06-10 6.80 6.95 6.76 6.91 10.3M
2021-06-09 6.98 6.98 6.76 6.80 13.3M
2021-06-08 6.60 7.12 6.59 6.95 22.7M
2021-06-07 6.61 6.64 6.54 6.62 7.0M
2021-06-04 6.64 6.66 6.58 6.59 6.3M
2021-06-03 6.58 6.68 6.58 6.65 7.0M
2021-06-02 6.68 6.69 6.58 6.63 6.4M
2021-06-01 6.61 6.69 6.58 6.67 8.7M
2021-05-31 6.55 6.63 6.47 6.63 9.2M
2021-05-28 6.58 6.62 6.50 6.52 7.6M
2021-05-27 6.56 6.60 6.51 6.59 5.8M
2021-05-26 6.52 6.61 6.49 6.56 8.1M
2021-05-25 6.52 6.56 6.50 6.53 6.1M
2021-05-24 6.50 6.55 6.46 6.52 4.6M
2021-05-21 6.57 6.64 6.47 6.50 7.4M
2021-05-20 6.69 6.69 6.53 6.56 5.7M
2021-05-19 6.50 6.66 6.46 6.59 8.0M
2021-05-18 6.55 6.57 6.46 6.50 6.5M
2021-05-17 6.60 6.63 6.50 6.56 7.4M
2021-05-14 6.60 6.65 6.58 6.62 7.2M
2021-05-13 6.67 6.74 6.54 6.62 11.8M
2021-05-12 6.49 6.72 6.43 6.71 13.9M
2021-05-11 6.44 6.51 6.36 6.49 10.5M
2021-05-10 6.59 6.60 6.40 6.45 12.5M
2021-05-07 6.61 6.66 6.46 6.59 14.7M
2021-05-06 6.76 6.81 6.56 6.57 19.5M
2021-04-30 7.00 7.08 6.63 6.75 36.5M
2021-04-29 7.70 7.92 7.33 7.33 33.5M
2021-04-28 8.97 9.18 8.90 9.12 38.5M
2021-04-27 8.75 9.15 8.60 9.06 43.0M
2021-04-26 8.93 9.17 8.60 8.76 55.8M
2021-04-23 8.08 8.65 8.06 8.65 50.4M
2021-04-22 7.84 7.93 7.82 7.86 6.5M
2021-04-21 7.92 7.95 7.83 7.84 6.9M
2021-04-20 7.97 8.05 7.93 7.95 8.3M
2021-04-19 7.90 8.01 7.87 7.99 9.3M
2021-04-16 7.92 7.94 7.86 7.91 6.9M
2021-04-15 7.85 7.95 7.81 7.89 9.4M
2021-04-14 7.70 7.85 7.68 7.85 5.8M
2021-04-13 7.76 7.81 7.70 7.70 7.7M
2021-04-12 7.92 7.94 7.78 7.80 12.4M
2021-04-09 7.91 7.96 7.88 7.95 7.3M
2021-04-08 7.97 8.01 7.91 7.91 10.7M
2021-04-07 7.93 7.98 7.85 7.97 11.1M
2021-04-06 7.95 8.02 7.89 7.95 10.5M
2021-04-02 8.08 8.08 7.91 7.93 16.8M
2021-04-01 8.05 8.13 7.94 8.06 20.3M
2021-03-31 7.86 8.14 7.84 8.11 25.1M
2021-03-30 8.03 8.08 7.76 7.84 24.6M
2021-03-29 7.98 8.15 7.95 8.06 24.7M
2021-03-26 7.90 8.13 7.88 7.98 28.5M
2021-03-25 8.20 8.20 7.83 7.95 32.7M
2021-03-24 8.42 8.54 8.02 8.13 55.9M
2021-03-23 9.40 9.40 8.37 8.80 100.9M
2021-03-22 8.71 8.71 8.71 8.71 4.2M
2021-03-19 7.92 7.92 7.92 7.92 4.7M
2021-03-18 7.08 7.27 7.06 7.20 9.8M
2021-03-17 7.16 7.30 7.05 7.11 12.2M
2021-03-16 6.94 7.22 6.84 7.16 14.2M
2021-03-15 6.84 6.98 6.79 6.89 10.0M
2021-03-12 6.74 6.88 6.65 6.84 10.5M
2021-03-11 6.53 6.74 6.35 6.73 9.4M
2021-03-10 6.48 6.65 6.47 6.50 7.0M
2021-03-09 6.76 6.76 6.45 6.45 9.7M
2021-03-08 6.62 6.83 6.61 6.70 11.7M
2021-03-05 6.58 6.74 6.53 6.66 12.6M
2021-03-04 6.57 6.65 6.46 6.55 8.2M
2021-03-03 6.49 6.60 6.43 6.57 10.5M
2021-03-02 6.41 6.65 6.37 6.56 12.4M
2021-03-01 6.54 6.54 6.36 6.40 8.4M
2021-02-26 6.33 6.46 6.31 6.38 5.4M
2021-02-25 6.45 6.59 6.37 6.42 9.7M
2021-02-24 6.45 6.51 6.36 6.43 9.4M
2021-02-23 6.48 6.55 6.36 6.41 17.4M
2021-02-22 6.49 6.77 6.38 6.66 22.4M
2021-02-19 5.91 6.18 5.88 6.15 8.9M
2021-02-18 5.85 5.99 5.85 5.91 12.0M
2021-02-10 5.82 5.88 5.78 5.83 5.0M
2021-02-09 5.78 5.84 5.65 5.82 6.3M
2021-02-08 5.73 5.83 5.68 5.71 6.2M
2021-02-05 6.00 6.04 5.73 5.75 5.9M
2021-02-04 6.20 6.23 5.84 5.97 7.9M
2021-02-03 6.38 6.38 6.18 6.20 5.5M
2021-02-02 6.31 6.38 6.20 6.34 5.0M
2021-02-01 6.45 6.52 6.28 6.35 6.5M
2021-01-29 6.61 6.63 6.36 6.52 6.3M
2021-01-28 6.50 6.72 6.48 6.62 6.2M
2021-01-27 6.37 6.82 6.33 6.53 12.9M
2021-01-26 6.48 6.56 6.32 6.32 7.0M
2021-01-25 6.70 6.73 6.50 6.53 6.5M
2021-01-22 6.60 6.80 6.58 6.68 7.6M
2021-01-21 6.62 6.73 6.55 6.62 7.7M
2021-01-20 6.60 6.66 6.50 6.61 4.7M
2021-01-19 6.49 6.69 6.45 6.61 6.2M
2021-01-18 6.55 6.67 6.45 6.48 7.0M
2021-01-15 6.36 6.53 6.32 6.49 5.3M
2021-01-14 6.32 6.44 6.14 6.36 6.6M
2021-01-13 6.51 6.51 6.28 6.32 7.9M
2021-01-12 6.47 6.63 6.44 6.47 6.1M
2021-01-11 6.64 6.64 6.45 6.52 6.4M
2021-01-08 6.64 6.73 6.46 6.65 7.2M
2021-01-07 6.93 6.97 6.56 6.63 11.6M
2021-01-06 7.20 7.22 6.88 6.93 9.8M
2021-01-05 7.27 7.29 7.13 7.19 9.3M
2021-01-04 6.91 7.31 6.91 7.26 14.9M