Beijing Tieke Shougang Railway Tech Co Ltd (688569)

688569
🏛️ 中国 →
21.20
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
2023-12-29 26.89 27.65 26.89 27.61 1.0M
2023-12-28 26.16 27.16 25.88 27.03 1.4M
2023-12-27 25.68 26.24 25.64 26.11 0.9M
2023-12-26 26.23 26.24 25.65 25.78 1.3M
2023-12-25 26.66 26.81 26.00 26.24 1.6M
2023-12-22 26.69 26.85 26.24 26.39 0.6M
2023-12-21 26.44 26.89 26.12 26.74 0.8M
2023-12-20 26.99 27.16 26.44 26.44 0.5M
2023-12-19 26.69 27.09 26.54 26.95 0.7M
2023-12-18 27.12 27.19 26.60 26.63 0.7M
2023-12-15 27.43 27.86 27.07 27.15 0.9M
2023-12-14 27.81 28.00 27.46 27.46 0.8M
2023-12-13 27.86 27.93 27.42 27.49 0.9M
2023-12-12 27.62 28.15 27.53 27.94 0.9M
2023-12-11 27.01 27.66 26.55 27.61 0.9M
2023-12-08 27.23 27.51 26.98 27.00 0.9M
2023-12-07 27.49 27.65 27.00 27.24 1.1M
2023-12-06 27.48 27.87 27.44 27.49 1.1M
2023-12-05 27.96 27.97 27.48 27.48 0.9M
2023-12-04 28.20 28.36 27.83 27.97 1.0M
2023-12-01 27.98 28.35 27.57 28.08 1.0M
2023-11-30 27.82 28.21 27.50 27.99 1.1M
2023-11-29 28.45 28.45 27.82 27.82 0.7M
2023-11-28 27.88 28.45 27.88 28.26 0.7M
2023-11-27 27.87 28.33 27.78 28.08 1.1M
2023-11-24 28.61 28.73 27.75 27.78 1.1M
2023-11-23 28.20 28.68 28.14 28.55 0.9M
2023-11-22 28.91 28.98 28.30 28.30 1.1M
2023-11-21 29.36 29.56 28.80 28.95 1.1M
2023-11-20 29.40 29.41 28.68 29.32 1.1M
2023-11-17 29.04 29.18 28.76 29.11 0.9M
2023-11-16 29.66 29.90 29.04 29.14 1.0M
2023-11-15 29.35 29.90 29.23 29.73 1.4M
2023-11-14 29.07 29.33 28.62 29.12 1.4M
2023-11-13 28.32 29.16 28.31 28.87 1.2M
2023-11-10 28.68 28.77 28.19 28.42 0.9M
2023-11-09 28.83 29.19 28.67 28.80 1.2M
2023-11-08 29.14 29.14 28.58 28.92 1.3M
2023-11-07 29.24 29.25 28.52 29.14 1.1M
2023-11-06 28.46 29.46 28.42 29.24 1.9M
2023-11-03 27.67 28.56 27.67 28.45 1.6M
2023-11-02 28.10 28.44 27.66 27.67 1.1M
2023-11-01 28.12 28.29 27.77 27.97 0.9M
2023-10-31 28.58 28.58 27.68 28.06 1.5M
2023-10-30 28.30 28.58 27.79 28.33 1.9M
2023-10-27 28.00 28.64 27.91 28.45 1.3M
2023-10-26 28.01 28.29 27.70 28.24 1.1M
2023-10-25 28.08 28.64 28.00 28.12 1.5M
2023-10-24 27.21 28.08 27.16 27.96 1.4M
2023-10-23 28.09 28.09 26.92 27.01 1.4M
2023-10-20 27.70 28.24 27.70 27.91 1.8M
2023-10-19 27.75 28.25 27.45 27.75 1.7M
2023-10-18 27.98 28.21 27.42 27.91 2.1M
2023-10-17 27.94 28.26 27.50 28.12 3.9M
2023-10-16 31.20 31.36 27.36 27.71 6.6M
2023-10-13 32.01 32.20 31.18 31.23 1.8M
2023-10-12 32.51 32.63 31.97 32.20 1.6M
2023-10-11 31.66 33.05 31.20 32.55 2.0M
2023-10-10 33.67 33.76 31.61 31.65 2.5M
2023-10-09 33.88 33.88 32.73 33.41 1.8M
2023-09-28 34.17 34.19 33.51 33.87 1.5M
2023-09-27 33.31 34.69 33.31 34.19 2.0M
2023-09-26 32.75 33.94 32.58 33.22 1.5M
2023-09-25 33.31 33.70 32.40 32.64 1.4M
2023-09-22 32.46 33.62 32.46 33.51 1.3M
2023-09-21 32.60 33.39 32.35 32.46 0.8M
2023-09-20 33.15 33.41 32.78 32.84 1.1M
2023-09-19 33.80 34.33 33.30 33.41 1.2M
2023-09-18 33.40 34.23 33.01 33.69 1.1M
2023-09-15 33.50 34.08 33.33 33.45 1.0M
2023-09-14 33.54 34.20 33.27 33.80 1.3M
2023-09-13 34.48 34.51 33.44 33.71 1.1M
2023-09-12 34.96 35.15 34.13 34.31 1.4M
2023-09-11 35.38 35.50 34.65 34.75 1.9M
2023-09-08 35.52 36.19 34.90 35.05 1.3M
2023-09-07 37.83 37.83 35.70 35.76 1.9M
2023-09-06 37.02 37.59 36.48 37.32 1.7M
2023-09-05 37.76 38.53 36.81 37.02 2.6M
2023-09-04 36.00 38.50 35.99 37.76 3.1M
2023-09-01 35.89 37.10 35.55 36.22 2.3M
2023-08-31 35.19 36.20 33.50 35.89 3.2M
2023-08-30 34.60 35.45 34.51 34.85 1.8M
2023-08-29 32.36 34.84 32.34 34.36 2.8M
2023-08-28 36.11 36.11 32.09 32.45 3.4M
2023-08-25 34.30 34.65 33.55 33.77 1.8M
2023-08-24 35.27 35.87 34.14 34.30 2.5M
2023-08-23 36.49 36.49 35.27 35.27 1.7M
2023-08-22 36.54 37.10 35.85 36.63 2.1M
2023-08-21 36.77 37.78 36.30 36.90 1.9M
2023-08-18 36.85 38.53 36.37 36.93 3.3M
2023-08-17 35.51 36.50 35.29 36.49 2.2M
2023-08-16 37.19 37.60 35.74 35.74 2.2M
2023-08-15 36.47 38.14 36.11 37.02 3.2M
2023-08-14 36.20 36.93 35.00 36.47 3.8M
2023-08-11 35.59 36.60 35.32 35.92 3.7M
2023-08-10 36.99 37.12 35.34 35.66 5.3M
2023-08-09 37.39 38.95 36.00 36.94 8.6M
2023-08-08 46.00 46.00 41.61 41.61 2.5M
2023-08-07 51.15 52.45 49.53 52.01 3.1M
2023-08-04 54.34 55.43 51.08 51.15 4.7M
2023-08-03 51.69 55.79 50.80 54.32 3.3M
2023-08-02 51.62 52.83 50.61 51.95 2.5M
2023-08-01 48.50 54.16 47.50 51.70 5.6M
2023-07-31 46.08 49.50 46.08 48.50 3.5M
2023-07-28 42.82 50.23 42.11 46.97 5.0M
2023-07-27 43.32 44.53 42.49 42.81 2.0M
2023-07-26 43.46 43.80 42.80 43.53 1.5M
2023-07-25 42.45 44.30 42.02 43.81 2.3M
2023-07-24 42.17 42.80 41.50 41.90 1.2M
2023-07-21 41.50 42.33 40.58 41.96 2.0M
2023-07-20 44.49 44.69 40.50 41.94 3.8M
2023-07-19 43.87 44.80 43.21 44.16 1.9M
2023-07-18 43.76 44.70 43.11 43.87 2.0M
2023-07-17 42.57 44.79 42.16 44.53 3.1M
2023-07-14 43.23 45.31 41.37 43.22 3.7M
2023-07-13 43.72 44.22 42.51 43.16 2.7M
2023-07-12 42.96 45.55 41.61 43.19 3.7M
2023-07-11 42.75 43.10 41.23 42.56 2.0M
2023-07-10 40.13 42.72 40.13 42.44 3.4M
2023-07-07 40.11 40.88 39.81 39.92 2.4M
2023-07-06 42.93 42.93 39.71 39.93 4.6M
2023-07-05 42.93 44.14 42.14 43.36 3.4M
2023-07-04 43.00 43.66 41.66 42.62 3.4M
2023-07-03 42.07 44.28 41.10 43.25 5.4M
2023-06-30 42.60 44.56 41.70 42.07 4.0M
2023-06-29 43.03 43.65 42.40 42.82 3.2M
2023-06-28 41.81 44.10 40.15 43.56 7.0M
2023-06-27 37.03 42.79 37.03 42.13 6.6M
2023-06-26 37.00 37.68 36.41 36.76 2.4M
2023-06-21 39.50 39.78 37.80 37.97 3.4M
2023-06-20 38.90 39.88 38.09 39.36 4.9M
2023-06-19 37.80 39.23 37.37 38.57 5.6M
2023-06-16 35.51 38.29 35.50 37.72 6.4M
2023-06-15 35.35 36.12 35.11 35.50 2.5M
2023-06-14 36.00 36.16 35.10 35.42 2.0M
2023-06-13 35.67 36.14 34.71 35.47 2.2M
2023-06-12 35.68 36.42 35.56 35.94 2.3M
2023-06-09 36.29 36.94 35.53 35.92 2.4M
2023-06-08 36.45 37.48 36.45 36.90 2.5M
2023-06-07 36.26 37.33 35.20 36.68 2.8M
2023-06-06 36.95 38.25 36.00 36.28 4.6M
2023-06-05 36.93 36.96 35.90 36.40 2.6M
2023-06-02 38.01 38.95 36.30 36.36 4.9M
2023-06-01 38.58 40.06 38.11 38.50 4.1M
2023-05-31 40.07 40.97 39.03 39.56 5.5M
2023-05-30 39.03 44.82 38.68 41.67 9.7M
2023-05-29 38.00 41.44 37.88 39.40 6.2M
2023-05-26 38.00 38.62 36.15 37.60 4.8M
2023-05-25 36.02 38.20 36.02 38.18 5.4M
2023-05-24 35.61 37.19 34.55 36.79 4.7M
2023-05-23 36.20 36.49 35.48 35.69 2.4M
2023-05-22 36.20 36.96 35.65 36.06 3.0M
2023-05-19 37.03 37.41 35.86 36.63 3.6M
2023-05-18 37.50 38.17 36.67 37.16 5.5M
2023-05-17 35.33 39.19 35.00 37.70 9.3M
2023-05-16 36.30 36.41 35.02 35.24 3.6M
2023-05-15 36.05 36.95 35.22 36.27 4.8M
2023-05-12 37.50 38.68 36.12 36.52 5.8M
2023-05-11 38.69 38.75 37.02 38.36 5.8M
2023-05-10 38.45 39.37 37.72 38.80 7.0M
2023-05-09 42.33 43.57 38.40 38.40 12.9M
2023-05-08 45.91 46.98 42.10 43.02 12.5M
2023-05-05 45.00 50.66 44.10 45.66 12.8M
2023-05-04 43.46 46.54 41.58 45.41 11.4M
2023-04-28 39.58 45.23 38.00 43.00 11.5M
2023-04-27 41.10 44.29 38.00 38.71 9.4M
2023-04-26 40.20 42.19 39.09 41.46 6.9M
2023-04-25 40.30 42.70 39.51 42.50 10.9M
2023-04-24 40.80 43.30 37.96 40.00 12.7M
2023-04-21 37.00 41.26 34.99 41.26 16.6M
2023-04-20 33.00 34.38 32.00 34.38 6.5M
2023-04-19 27.84 28.93 27.02 28.65 5.4M
2023-04-18 28.55 28.91 27.50 28.10 6.3M
2023-04-17 24.38 29.13 24.38 29.00 10.2M
2023-04-14 23.96 24.64 23.72 24.34 2.1M
2023-04-13 23.99 24.17 23.64 24.00 1.5M
2023-04-12 24.20 24.48 23.80 23.89 2.0M
2023-04-11 24.54 25.03 23.97 24.33 2.7M
2023-04-10 24.66 25.45 24.45 24.54 2.4M
2023-04-07 24.70 25.45 24.29 24.77 2.7M
2023-04-06 25.19 25.28 24.63 24.77 3.6M
2023-04-04 24.20 25.54 24.08 25.48 5.5M
2023-04-03 24.01 24.55 23.71 24.10 2.6M
2023-03-31 24.10 24.97 23.93 24.42 3.4M
2023-03-30 23.98 24.17 23.42 23.86 2.4M
2023-03-29 23.89 25.10 23.74 24.18 3.3M
2023-03-28 23.41 25.23 23.41 24.17 5.2M
2023-03-27 23.75 24.00 22.46 23.51 2.6M
2023-03-24 24.33 24.80 23.74 23.78 4.5M
2023-03-23 24.41 25.12 23.71 24.50 5.0M
2023-03-22 24.66 25.06 24.18 24.18 5.5M
2023-03-21 25.39 25.39 23.69 24.74 9.1M
2023-03-20 27.00 27.20 25.18 25.38 10.5M
2023-03-17 26.36 27.63 25.83 27.32 10.6M
2023-03-16 27.40 27.88 26.40 27.00 9.7M
2023-03-15 24.58 27.52 24.06 27.35 12.9M
2023-03-14 22.53 25.19 22.53 25.00 10.1M
2023-03-13 22.78 23.28 22.33 22.91 7.2M
2023-03-10 21.89 22.00 21.44 21.95 3.4M
2023-03-09 21.42 22.40 21.39 21.87 6.6M
2023-03-08 20.03 21.67 19.96 21.19 4.9M
2023-03-07 20.44 20.59 19.95 20.00 2.2M
2023-03-06 19.99 20.77 19.99 20.47 3.8M
2023-03-03 19.74 20.01 19.54 19.92 2.1M
2023-03-02 19.45 19.84 19.45 19.56 0.9M
2023-03-01 19.64 19.83 19.28 19.59 1.3M
2023-02-28 19.39 19.75 19.27 19.47 0.7M
2023-02-27 19.69 19.91 19.08 19.36 0.9M
2023-02-24 19.80 19.80 19.48 19.65 0.5M
2023-02-23 19.78 19.85 19.60 19.75 0.8M
2023-02-22 19.57 19.75 19.47 19.71 0.6M
2023-02-21 19.44 19.78 19.26 19.60 0.8M
2023-02-20 18.90 19.47 18.88 19.42 1.2M
2023-02-17 18.93 19.18 18.89 18.93 0.6M
2023-02-16 19.44 19.50 18.79 18.90 0.9M
2023-02-15 19.57 19.57 19.30 19.44 0.6M
2023-02-14 19.49 19.57 19.32 19.48 0.5M
2023-02-13 19.18 19.54 19.16 19.44 0.7M
2023-02-10 19.30 19.35 19.06 19.22 0.4M
2023-02-09 19.00 19.23 18.96 19.21 0.5M
2023-02-08 19.25 19.27 18.95 19.00 0.5M
2023-02-07 19.05 19.24 18.95 19.22 0.7M
2023-02-06 18.94 19.06 18.75 19.02 0.6M
2023-02-03 18.99 19.07 18.67 18.94 0.7M
2023-02-02 19.06 19.06 18.90 18.99 0.6M
2023-02-01 18.84 19.04 18.74 19.00 0.7M
2023-01-31 18.64 18.88 18.51 18.79 0.7M
2023-01-30 18.56 18.67 18.50 18.66 0.6M
2023-01-20 18.33 18.44 18.23 18.44 0.6M
2023-01-19 18.16 18.35 18.13 18.30 0.6M
2023-01-18 18.26 18.34 18.12 18.26 0.4M
2023-01-17 18.09 18.33 18.02 18.26 0.5M
2023-01-16 17.94 18.15 17.71 18.02 0.6M
2023-01-13 17.95 17.99 17.60 17.80 0.4M
2023-01-12 18.05 18.14 17.79 17.83 0.5M
2023-01-11 18.36 18.36 18.03 18.05 0.2M
2023-01-10 18.42 18.42 18.11 18.13 0.2M
2023-01-09 18.29 18.41 18.19 18.28 0.3M
2023-01-06 18.29 18.37 18.16 18.20 0.3M
2023-01-05 18.08 18.46 17.95 18.29 0.8M
2023-01-04 17.93 18.13 17.91 18.07 0.3M
2023-01-03 17.55 18.10 17.53 18.01 0.4M