Beijing TRS Information Tech (300229)

300229
🏛️ 中国 →
21.39
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 16.39 16.89 16.32 16.86 26.6M
2023-12-28 16.00 16.57 15.58 16.43 29.6M
2023-12-27 16.15 16.24 15.84 16.02 25.1M
2023-12-26 16.90 16.91 15.98 16.11 29.3M
2023-12-25 17.10 17.38 16.70 16.91 23.8M
2023-12-22 18.16 18.33 16.92 17.09 44.9M
2023-12-21 17.57 18.59 17.32 18.34 43.3M
2023-12-20 18.84 18.84 17.80 17.82 38.1M
2023-12-19 18.40 19.01 18.33 18.86 32.9M
2023-12-18 18.98 19.35 18.41 18.53 36.2M
2023-12-15 19.22 19.38 18.60 19.03 43.3M
2023-12-14 19.61 20.04 19.02 19.12 68.3M
2023-12-13 19.58 20.98 19.39 19.71 113.4M
2023-12-12 19.57 19.97 19.10 19.97 79.9M
2023-12-11 19.18 19.56 19.00 19.52 71.4M
2023-12-08 19.00 19.88 18.84 19.28 105.5M
2023-12-07 16.90 19.65 16.90 18.87 99.2M
2023-12-06 16.80 17.33 16.65 17.04 24.1M
2023-12-05 17.71 17.88 16.89 16.91 25.8M
2023-12-04 17.77 18.22 17.77 17.87 32.1M
2023-12-01 16.61 18.31 16.52 18.10 49.4M
2023-11-30 16.87 16.93 16.36 16.53 15.6M
2023-11-29 17.12 17.20 16.80 16.83 16.3M
2023-11-28 17.18 17.26 16.87 17.12 15.0M
2023-11-27 17.25 17.63 17.10 17.20 18.6M
2023-11-24 18.09 18.09 17.04 17.14 28.7M
2023-11-23 17.90 18.04 17.43 17.94 33.6M
2023-11-22 18.30 19.09 18.14 18.17 57.1M
2023-11-21 18.41 18.64 18.03 18.05 25.8M
2023-11-20 18.10 18.52 17.86 18.33 35.2M
2023-11-17 17.90 18.88 17.86 18.26 43.8M
2023-11-16 17.88 18.24 17.83 17.98 19.0M
2023-11-15 18.60 18.60 17.99 18.06 27.9M
2023-11-14 18.03 18.50 17.96 18.36 36.2M
2023-11-13 17.38 18.11 17.34 17.91 33.2M
2023-11-10 17.60 17.77 17.25 17.25 18.6M
2023-11-09 17.54 17.92 17.50 17.71 25.6M
2023-11-08 17.43 17.97 17.36 17.80 37.5M
2023-11-07 17.11 17.50 16.97 17.37 29.4M
2023-11-06 16.55 17.10 16.45 17.09 31.0M
2023-11-03 15.99 16.60 15.99 16.38 27.1M
2023-11-02 15.93 16.30 15.77 15.89 22.8M
2023-11-01 16.10 16.30 15.82 15.82 20.1M
2023-10-31 16.64 16.67 15.86 16.08 40.1M
2023-10-30 16.50 16.96 16.40 16.91 20.2M
2023-10-27 16.80 16.80 16.30 16.56 23.6M
2023-10-26 16.52 16.98 16.29 16.89 21.9M
2023-10-25 16.59 16.98 16.35 16.67 20.6M
2023-10-24 16.29 16.74 16.10 16.40 22.2M
2023-10-23 16.86 17.22 15.95 16.06 20.8M
2023-10-20 17.52 17.75 16.82 16.92 19.6M
2023-10-19 17.70 18.17 17.54 17.55 20.5M
2023-10-18 18.05 18.12 17.37 17.70 19.5M
2023-10-17 18.60 18.62 17.90 18.20 16.5M
2023-10-16 18.88 18.89 18.34 18.48 16.8M
2023-10-13 19.14 19.16 18.66 18.72 20.8M
2023-10-12 19.53 19.74 19.04 19.14 22.6M
2023-10-11 19.23 19.94 19.08 19.52 32.2M
2023-10-10 19.30 19.58 19.06 19.28 29.6M
2023-10-09 19.33 19.55 19.04 19.17 23.6M
2023-09-28 19.40 19.70 19.35 19.41 29.7M
2023-09-27 18.71 19.75 18.69 19.36 49.1M
2023-09-26 18.60 19.49 18.51 19.01 51.0M
2023-09-25 18.46 18.76 18.37 18.42 30.2M
2023-09-22 17.34 18.68 17.25 18.49 50.4M
2023-09-21 17.36 17.60 17.23 17.26 14.6M
2023-09-20 17.46 17.74 17.32 17.36 16.0M
2023-09-19 17.87 17.99 17.40 17.44 20.8M
2023-09-18 17.88 18.32 17.84 18.00 16.3M
2023-09-15 18.50 18.64 17.99 18.02 20.3M
2023-09-14 18.65 18.77 18.32 18.46 18.8M
2023-09-13 19.41 19.47 18.47 18.61 30.4M
2023-09-12 19.36 19.84 19.30 19.58 22.7M
2023-09-11 19.06 19.88 18.90 19.50 34.8M
2023-09-08 19.25 19.46 18.81 18.90 24.9M
2023-09-07 19.80 19.96 19.39 19.41 23.3M
2023-09-06 19.90 19.99 19.53 19.84 25.1M
2023-09-05 20.40 20.63 19.91 20.02 33.5M
2023-09-04 20.29 20.63 20.00 20.59 33.8M
2023-09-01 20.24 20.50 19.96 20.11 33.2M
2023-08-31 20.88 21.38 20.48 20.56 67.3M
2023-08-30 19.51 20.80 19.41 20.52 67.4M
2023-08-29 18.97 19.74 18.86 19.55 39.0M
2023-08-28 19.98 20.09 18.90 18.97 37.4M
2023-08-25 19.30 19.45 18.54 18.68 39.1M
2023-08-24 20.28 20.54 19.70 19.71 34.9M
2023-08-23 20.41 20.62 20.06 20.07 29.6M
2023-08-22 20.23 20.71 19.86 20.69 41.3M
2023-08-21 19.59 20.15 19.54 19.63 20.5M
2023-08-18 20.37 20.52 19.63 19.63 25.6M
2023-08-17 20.03 20.56 19.86 20.42 24.5M
2023-08-16 20.91 20.94 20.03 20.10 28.0M
2023-08-15 21.30 21.33 20.73 20.88 18.9M
2023-08-14 20.09 21.29 20.01 21.22 31.5M
2023-08-11 20.70 21.09 20.48 20.48 20.9M
2023-08-10 20.65 21.10 20.49 20.78 22.2M
2023-08-09 21.02 21.22 20.42 20.64 45.5M
2023-08-08 22.78 22.99 21.45 21.46 61.2M
2023-08-07 22.68 23.60 22.57 23.39 51.6M
2023-08-04 21.92 22.66 21.88 22.57 39.6M
2023-08-03 21.81 22.20 21.73 21.90 19.9M
2023-08-02 21.80 22.12 21.60 22.10 21.4M
2023-08-01 22.20 22.31 21.73 21.93 25.9M
2023-07-31 21.96 22.60 21.67 22.21 24.2M
2023-07-28 22.00 22.26 21.73 22.02 21.5M
2023-07-27 22.31 22.69 22.10 22.13 21.6M
2023-07-26 23.21 23.40 22.60 22.62 26.9M
2023-07-25 23.27 23.79 22.93 23.40 34.3M
2023-07-24 22.65 23.41 22.46 22.93 24.1M
2023-07-21 22.75 23.35 22.61 22.79 22.6M
2023-07-20 23.60 23.80 22.84 22.90 33.8M
2023-07-19 24.28 24.51 23.72 23.85 28.6M
2023-07-18 24.58 24.68 23.90 23.90 32.5M
2023-07-17 24.80 25.20 24.43 24.71 47.1M
2023-07-14 23.53 25.40 23.35 24.93 80.5M
2023-07-13 23.00 23.53 22.50 23.34 46.4M
2023-07-12 23.80 23.80 22.68 22.73 47.1M
2023-07-11 23.95 24.39 23.65 23.76 39.3M
2023-07-10 24.69 24.90 23.98 24.05 31.7M
2023-07-07 25.30 25.50 23.91 24.58 50.9M
2023-07-06 24.87 25.96 24.85 25.50 47.9M
2023-07-05 25.93 26.21 24.90 24.90 48.5M
2023-07-04 25.70 25.97 25.46 25.83 47.3M
2023-07-03 26.00 26.69 25.54 26.07 58.6M
2023-06-30 26.81 27.26 24.88 25.97 82.1M
2023-06-29 27.00 27.50 26.02 26.54 61.4M
2023-06-28 29.11 29.21 25.71 26.52 85.2M
2023-06-27 30.94 31.33 28.80 29.50 72.6M
2023-06-26 31.21 32.94 30.90 31.01 76.1M
2023-06-21 32.39 34.80 31.01 32.00 101.7M
2023-06-20 32.70 33.89 31.77 33.08 107.0M
2023-06-19 31.22 32.88 30.66 32.74 104.1M
2023-06-16 30.01 31.95 29.80 31.35 77.5M
2023-06-15 31.90 32.40 30.42 30.48 69.1M
2023-06-14 30.50 31.75 30.37 31.38 82.9M
2023-06-13 29.13 31.50 28.41 30.79 95.7M
2023-06-12 29.73 30.64 29.26 29.47 63.1M
2023-06-09 29.01 30.20 28.70 30.18 71.2M
2023-06-08 28.90 29.28 27.36 29.01 69.6M
2023-06-07 29.30 29.73 28.81 29.57 61.8M
2023-06-06 31.11 31.45 29.23 29.23 78.0M
2023-06-05 31.28 31.70 30.57 31.11 69.7M
2023-06-02 32.21 32.98 31.44 31.44 85.4M
2023-06-01 31.71 33.85 31.40 31.62 128.4M
2023-05-31 31.26 32.85 30.67 32.44 125.8M
2023-05-30 28.85 31.36 28.48 31.20 128.0M
2023-05-29 30.29 30.68 29.00 29.00 106.6M
2023-05-26 28.51 31.30 28.43 29.98 139.3M
2023-05-25 28.63 28.92 26.85 28.15 107.6M
2023-05-24 27.03 29.32 26.59 28.73 128.8M
2023-05-23 27.73 27.86 25.91 27.00 94.0M
2023-05-22 28.62 29.25 27.74 28.10 97.9M
2023-05-19 29.10 29.68 27.98 28.20 133.5M
2023-05-18 24.00 29.11 23.51 29.11 190.8M
2023-05-17 23.50 24.66 23.35 24.26 61.1M
2023-05-16 26.40 26.50 23.68 23.70 101.0M
2023-05-15 27.78 28.03 26.62 26.88 87.9M
2023-05-12 26.00 27.80 25.20 27.23 111.0M
2023-05-11 27.00 27.33 24.66 26.66 127.5M
2023-05-10 25.00 27.94 24.99 27.10 151.3M
2023-05-09 23.63 25.00 23.55 24.59 106.0M
2023-05-08 22.50 23.97 22.20 23.42 75.1M
2023-05-05 22.45 23.33 22.29 22.80 76.2M
2023-05-04 22.81 23.16 21.69 22.29 70.6M
2023-04-28 22.09 23.44 22.09 23.20 79.0M
2023-04-27 22.61 22.88 21.48 21.94 75.5M
2023-04-26 25.71 26.11 21.90 22.47 127.6M
2023-04-25 25.01 26.37 24.60 25.98 90.0M
2023-04-24 26.20 26.70 24.52 25.01 92.1M
2023-04-21 27.30 28.41 25.92 26.18 101.0M
2023-04-20 25.85 27.55 25.56 27.50 111.6M
2023-04-19 26.20 27.12 25.88 26.06 86.1M
2023-04-18 25.98 26.97 25.65 26.62 88.2M
2023-04-17 26.04 26.42 25.30 25.90 73.9M
2023-04-14 27.52 27.99 25.58 26.79 99.7M
2023-04-13 27.90 28.96 27.38 27.50 97.2M
2023-04-12 27.95 28.50 27.60 27.87 111.0M
2023-04-11 27.45 28.15 26.90 27.65 90.8M
2023-04-10 29.50 29.70 26.75 26.98 122.1M
2023-04-07 30.02 30.65 28.60 30.25 117.2M
2023-04-06 32.33 33.87 30.02 30.16 154.5M
2023-04-04 33.34 35.65 32.50 33.60 124.3M
2023-04-03 31.70 34.33 31.30 33.80 162.5M
2023-03-31 29.13 31.98 28.80 31.65 154.9M
2023-03-30 29.60 30.20 27.90 29.06 146.0M
2023-03-29 29.93 32.25 29.19 29.60 160.6M
2023-03-28 28.90 30.92 27.83 29.92 152.0M
2023-03-27 28.71 30.33 27.10 29.30 162.0M
2023-03-24 27.45 29.88 27.11 28.73 161.2M
2023-03-23 25.31 28.52 25.31 27.38 168.8M
2023-03-22 24.18 25.45 23.86 25.14 142.4M
2023-03-21 22.74 24.48 22.12 24.43 140.6M
2023-03-20 23.28 24.12 22.54 22.59 120.2M
2023-03-17 21.30 22.66 21.30 22.40 106.0M
2023-03-16 21.00 21.90 20.75 21.20 83.5M
2023-03-15 23.11 23.18 21.06 21.26 107.5M
2023-03-14 23.34 23.75 22.50 22.62 98.4M
2023-03-13 22.23 23.59 21.89 23.42 111.0M
2023-03-10 23.11 24.20 22.48 22.56 109.1M
2023-03-09 23.50 24.54 23.50 23.57 138.3M
2023-03-08 23.35 23.68 21.81 22.71 105.1M
2023-03-07 23.52 24.48 23.11 23.51 90.6M
2023-03-06 24.20 24.59 22.87 23.61 108.3M
2023-03-03 24.20 25.80 23.74 24.53 154.7M
2023-03-02 23.26 25.38 23.26 25.00 160.7M
2023-03-01 24.00 25.66 23.58 23.72 203.8M
2023-02-28 23.19 24.20 21.71 24.20 154.9M
2023-02-27 23.05 24.30 22.49 22.63 100.3M
2023-02-24 22.50 23.67 22.04 23.23 119.2M
2023-02-23 23.55 23.60 21.53 22.03 114.2M
2023-02-22 21.95 24.63 21.94 23.86 165.2M
2023-02-21 23.00 23.80 21.41 21.80 131.0M
2023-02-20 23.08 24.05 22.68 23.70 114.0M
2023-02-17 23.77 24.30 22.25 22.86 115.0M
2023-02-16 22.92 25.50 22.91 24.47 153.9M
2023-02-15 22.71 24.26 22.40 23.62 142.6M
2023-02-14 23.37 23.44 22.21 22.54 121.0M
2023-02-13 20.21 24.48 20.05 23.98 165.9M
2023-02-10 19.41 21.55 19.30 20.40 132.2M
2023-02-09 18.62 19.61 18.40 19.56 94.1M
2023-02-08 19.20 20.11 19.15 19.50 106.8M
2023-02-07 19.22 21.41 18.96 19.20 134.1M
2023-02-06 18.96 21.40 18.40 20.00 132.5M
2023-02-03 17.55 18.78 17.51 18.41 122.8M
2023-02-02 17.91 18.63 17.40 17.40 136.0M
2023-02-01 16.33 19.19 16.33 18.19 162.7M
2023-01-31 16.88 17.25 16.09 16.60 160.1M
2023-01-30 16.18 16.18 14.92 16.18 145.8M
2023-01-20 13.33 13.76 13.25 13.48 19.0M
2023-01-19 13.11 13.41 13.04 13.33 23.5M
2023-01-18 12.80 13.19 12.71 13.11 16.3M
2023-01-17 12.90 12.97 12.68 12.78 11.0M
2023-01-16 12.87 13.26 12.81 12.91 16.1M
2023-01-13 12.99 13.01 12.65 12.78 10.6M
2023-01-12 12.85 13.10 12.69 12.93 12.8M
2023-01-11 13.15 13.17 12.70 12.80 15.4M
2023-01-10 13.13 13.32 12.90 13.13 14.3M
2023-01-09 13.01 13.37 12.90 13.17 17.0M
2023-01-06 13.13 13.21 12.90 13.01 11.9M
2023-01-05 13.10 13.22 12.94 13.14 16.2M
2023-01-04 12.99 13.30 12.83 13.13 27.1M
2023-01-03 11.79 12.97 11.69 12.90 27.2M