Beijing Vastdata Technology Co Ltd (603138)

603138
🏛️ 中国 →
16.44
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
2022-12-30 20.42 20.99 20.20 20.55 8.5M
2022-12-29 20.37 21.18 20.10 20.38 10.9M
2022-12-28 20.83 21.02 20.27 20.32 6.3M
2022-12-27 21.10 21.45 20.42 21.00 7.8M
2022-12-26 20.59 21.06 20.32 20.80 5.8M
2022-12-23 19.70 21.05 19.70 20.59 8.9M
2022-12-22 20.17 20.49 19.86 19.97 4.8M
2022-12-21 20.43 20.65 19.83 20.24 8.2M
2022-12-20 22.27 22.59 19.82 20.41 15.1M
2022-12-19 22.05 22.30 21.20 21.47 6.1M
2022-12-16 23.20 23.20 21.89 21.98 9.6M
2022-12-15 23.40 24.24 22.70 23.42 7.9M
2022-12-14 24.00 24.80 23.58 23.70 7.6M
2022-12-13 24.44 24.65 23.45 24.21 7.2M
2022-12-12 23.75 24.88 23.60 24.45 10.2M
2022-12-09 23.44 23.91 23.21 23.65 5.4M
2022-12-08 23.92 23.95 23.33 23.56 6.2M
2022-12-07 25.36 25.36 23.58 24.00 13.4M
2022-12-06 25.80 25.97 25.00 25.41 7.3M
2022-12-05 25.25 26.25 25.00 25.93 10.8M
2022-12-02 25.03 26.07 24.81 25.06 14.1M
2022-12-01 23.40 25.78 23.32 25.49 20.2M
2022-11-30 24.56 24.56 23.30 23.44 10.8M
2022-11-29 23.27 24.63 23.27 24.57 10.9M
2022-11-28 23.02 24.28 22.77 23.60 8.2M
2022-11-25 24.21 24.21 23.33 23.55 6.8M
2022-11-24 24.25 24.65 23.50 24.26 8.4M
2022-11-23 24.40 25.17 23.50 24.25 10.1M
2022-11-22 24.85 25.04 24.06 24.24 10.1M
2022-11-21 25.47 26.03 23.80 25.21 20.1M
2022-11-18 28.02 28.22 25.64 26.00 20.9M
2022-11-17 26.08 28.49 25.14 28.49 21.5M
2022-11-16 25.90 27.40 25.31 25.90 15.2M
2022-11-15 24.80 27.48 24.55 26.29 26.4M
2022-11-14 23.15 25.52 22.92 24.98 22.3M
2022-11-11 25.10 25.28 23.13 23.20 16.9M
2022-11-10 23.78 26.50 23.77 24.63 20.8M
2022-11-09 24.42 24.80 23.77 24.25 12.9M
2022-11-08 24.09 25.25 23.92 24.94 20.2M
2022-11-07 25.00 25.75 23.21 24.43 18.3M
2022-11-04 24.49 25.80 23.75 25.04 17.9M
2022-11-03 24.26 25.10 23.65 24.10 17.8M
2022-11-02 25.25 25.25 23.90 24.87 19.1M
2022-11-01 26.05 26.30 24.90 25.38 16.7M
2022-10-31 25.48 27.89 25.10 26.18 20.0M
2022-10-28 25.50 26.66 24.89 25.58 16.8M
2022-10-27 26.91 27.00 25.61 25.75 22.4M
2022-10-26 23.70 26.06 23.49 26.06 19.9M
2022-10-25 24.51 24.98 23.41 23.69 21.6M
2022-10-24 25.10 26.20 24.59 25.20 23.9M
2022-10-21 23.52 25.30 22.16 24.60 26.8M
2022-10-20 22.99 25.10 22.60 24.05 26.9M
2022-10-19 22.66 23.62 21.92 22.98 21.1M
2022-10-18 22.92 23.30 22.13 22.98 20.5M
2022-10-17 21.70 24.07 21.70 23.30 32.8M
2022-10-14 21.87 22.22 20.80 21.88 35.4M
2022-10-13 20.27 21.65 19.85 21.65 37.7M
2022-10-12 17.69 19.68 17.54 19.68 20.8M
2022-10-11 17.24 18.21 17.18 17.89 11.1M
2022-10-10 16.80 17.52 16.45 17.20 11.9M
2022-09-30 17.40 17.80 16.78 16.80 9.0M
2022-09-29 17.64 18.35 17.39 17.56 12.8M
2022-09-28 18.60 18.85 17.40 17.40 13.7M
2022-09-27 18.65 19.10 17.60 18.96 18.0M
2022-09-26 18.95 19.50 18.40 18.57 15.9M
2022-09-23 20.43 20.90 18.97 19.00 19.8M
2022-09-22 19.48 21.79 19.35 20.68 27.6M
2022-09-21 20.03 20.11 19.33 19.84 16.3M
2022-09-20 20.30 20.65 19.70 20.50 24.6M
2022-09-19 21.07 21.85 19.90 20.71 43.6M
2022-09-16 19.00 20.70 18.97 20.70 26.1M
2022-09-15 20.00 20.86 18.58 18.82 30.2M
2022-09-14 18.80 19.98 18.38 19.87 24.8M
2022-09-13 18.47 20.00 18.05 19.25 24.1M
2022-09-09 18.00 18.62 17.40 18.34 15.8M
2022-09-08 18.35 18.42 17.59 17.88 16.5M
2022-09-07 18.38 19.13 17.97 18.50 21.1M
2022-09-06 18.33 18.69 17.70 18.26 17.2M
2022-09-05 17.93 18.38 17.41 18.32 20.5M
2022-09-02 17.68 18.60 17.33 18.20 34.6M
2022-09-01 16.30 17.64 16.30 17.64 19.9M
2022-08-31 16.55 17.10 15.84 16.04 14.0M
2022-08-30 16.99 17.38 16.18 16.37 10.8M
2022-08-29 16.35 17.22 16.05 16.83 12.5M
2022-08-26 18.01 18.19 16.70 16.96 22.3M
2022-08-25 18.65 19.14 17.62 18.21 25.2M
2022-08-24 17.96 19.84 17.68 18.93 51.7M
2022-08-23 16.51 18.04 16.45 18.04 34.8M
2022-08-22 16.49 16.76 16.01 16.40 10.9M
2022-08-19 16.98 17.24 16.30 16.32 13.7M
2022-08-18 16.89 17.27 16.17 16.95 14.9M
2022-08-17 17.44 17.48 16.66 16.71 18.0M
2022-08-16 17.10 17.68 16.90 17.58 18.2M
2022-08-15 17.19 17.43 16.52 17.30 18.2M
2022-08-12 17.16 17.57 16.78 17.28 20.6M
2022-08-11 17.20 17.45 16.92 17.20 17.4M
2022-08-10 17.66 17.78 16.92 17.13 29.2M
2022-08-09 18.00 19.32 17.62 17.75 35.1M
2022-08-08 16.77 18.85 16.22 18.85 32.7M
2022-08-05 16.89 17.88 15.90 17.14 40.8M
2022-08-04 14.90 16.39 14.79 16.39 43.3M
2022-08-03 13.94 15.37 13.91 14.90 41.9M
2022-08-02 14.66 14.89 13.70 13.97 26.5M
2022-08-01 14.52 15.76 14.33 14.52 38.3M
2022-07-29 13.41 14.76 13.30 14.76 28.6M
2022-07-28 13.67 13.68 13.29 13.42 6.6M
2022-07-27 13.47 13.94 13.43 13.50 6.0M
2022-07-26 13.00 13.65 13.00 13.52 10.5M
2022-07-25 13.25 13.33 12.91 13.00 3.8M
2022-07-22 13.35 13.43 13.00 13.19 5.4M
2022-07-21 13.31 13.55 13.26 13.37 6.3M
2022-07-20 13.56 13.69 13.25 13.35 9.5M
2022-07-19 12.59 13.35 12.41 13.30 12.3M
2022-07-18 12.29 12.56 12.29 12.53 4.8M
2022-07-15 12.45 12.51 12.18 12.28 5.3M
2022-07-14 12.59 12.85 12.40 12.56 4.5M
2022-07-13 12.21 12.64 12.21 12.61 4.5M
2022-07-12 12.88 12.89 12.45 12.55 4.5M
2022-07-11 13.07 13.07 12.67 12.85 4.5M
2022-07-08 12.81 13.39 12.79 13.12 7.1M
2022-07-07 12.67 13.18 12.63 12.90 7.2M
2022-07-06 13.58 13.80 12.62 12.76 16.0M
2022-07-05 13.38 13.58 13.02 13.27 7.6M
2022-07-04 13.50 13.67 13.29 13.47 5.6M
2022-07-01 13.79 13.93 13.51 13.62 7.5M
2022-06-30 14.00 14.03 13.66 13.77 6.9M
2022-06-29 14.30 14.44 13.75 13.80 11.1M
2022-06-28 14.17 14.30 13.84 14.30 10.9M
2022-06-27 14.48 14.49 14.13 14.17 9.9M
2022-06-24 14.19 14.88 14.19 14.39 15.4M
2022-06-23 14.87 15.08 13.99 14.21 18.1M
2022-06-22 14.39 14.78 14.24 14.39 14.4M
2022-06-21 14.44 14.81 14.19 14.33 20.7M
2022-06-20 13.59 14.95 13.56 14.58 24.6M
2022-06-17 13.10 14.00 13.10 13.85 34.1M
2022-06-16 14.19 14.19 14.19 14.19 3.1M
2022-06-15 16.01 16.70 15.77 15.77 14.7M
2022-06-14 16.80 17.32 15.61 16.22 19.5M
2022-06-13 16.99 17.77 16.59 17.22 21.5M
2022-06-10 17.18 17.65 16.77 17.13 18.0M
2022-06-09 18.00 18.49 16.76 16.96 30.4M
2022-06-08 16.18 17.93 16.17 17.93 25.6M
2022-06-07 15.52 16.60 15.51 16.30 27.1M
2022-06-06 15.04 16.36 14.54 15.82 35.8M
2022-06-02 13.48 14.87 13.36 14.87 18.5M
2022-06-01 13.37 13.76 13.26 13.52 9.9M
2022-05-31 13.21 13.30 12.71 13.25 9.9M
2022-05-30 13.25 13.32 13.04 13.32 6.8M
2022-05-27 13.43 13.59 13.07 13.20 8.3M
2022-05-26 13.69 13.83 13.06 13.46 13.2M
2022-05-25 13.46 14.19 13.38 13.77 16.0M
2022-05-24 14.44 14.80 13.44 13.48 25.0M
2022-05-23 13.08 14.29 13.02 14.29 20.2M
2022-05-20 13.14 13.30 12.80 12.99 9.4M
2022-05-19 13.04 13.34 12.93 13.10 9.2M
2022-05-18 13.60 14.27 13.18 13.23 14.1M
2022-05-17 13.39 13.43 13.02 13.30 5.3M
2022-05-16 13.52 13.62 13.21 13.29 7.8M
2022-05-13 13.31 13.36 13.00 13.15 8.2M
2022-05-12 13.10 13.56 12.96 13.19 10.5M
2022-05-11 12.91 13.81 12.90 13.14 21.5M
2022-05-10 12.28 12.91 12.21 12.79 13.2M
2022-05-09 12.22 13.12 12.03 12.69 24.8M
2022-05-06 11.70 13.13 11.03 12.58 25.2M
2022-05-05 11.77 12.15 11.53 11.94 6.4M
2022-04-29 11.76 11.94 11.46 11.77 7.5M
2022-04-28 11.74 11.79 11.38 11.53 4.5M
2022-04-27 10.90 11.80 10.82 11.74 8.0M
2022-04-26 11.67 11.93 11.07 11.14 7.4M
2022-04-25 12.76 12.81 11.70 11.70 7.4M
2022-04-22 13.51 13.53 13.00 13.00 6.2M
2022-04-21 14.11 14.31 13.38 13.40 6.1M
2022-04-20 14.75 15.03 14.24 14.32 6.7M
2022-04-19 15.06 15.16 14.77 14.86 5.5M
2022-04-18 14.69 15.08 14.43 15.06 4.1M
2022-04-15 15.18 15.26 14.67 14.87 6.1M
2022-04-14 15.55 15.66 15.25 15.33 5.5M
2022-04-13 15.74 15.74 15.10 15.27 6.2M
2022-04-12 15.78 15.96 15.48 15.84 7.8M
2022-04-11 16.32 16.35 15.52 15.68 9.8M
2022-04-08 17.08 17.09 16.06 16.20 15.6M
2022-04-07 17.97 18.54 16.68 16.99 18.2M
2022-04-06 17.72 18.12 17.41 18.08 9.9M
2022-04-01 17.48 18.25 17.03 17.72 12.2M
2022-03-31 17.52 17.81 17.19 17.70 8.1M
2022-03-30 17.70 17.76 17.26 17.55 7.1M
2022-03-29 17.96 18.12 17.30 17.55 7.1M
2022-03-28 17.74 18.45 17.56 18.00 8.3M
2022-03-25 18.54 18.86 17.91 18.04 10.0M
2022-03-24 19.14 19.28 17.93 18.30 12.2M
2022-03-23 19.23 19.62 19.04 19.35 7.8M
2022-03-22 19.02 19.84 18.88 19.28 10.4M
2022-03-21 19.16 19.53 18.97 19.37 9.1M
2022-03-18 19.98 20.14 18.90 19.34 16.1M
2022-03-17 18.43 19.90 18.15 19.90 15.6M
2022-03-16 17.59 18.40 17.10 18.09 11.2M
2022-03-15 18.00 18.41 17.31 17.37 10.5M
2022-03-14 18.18 18.82 18.00 18.00 9.4M
2022-03-11 17.98 18.75 17.88 18.67 10.3M
2022-03-10 19.31 19.50 18.45 18.58 12.2M
2022-03-09 18.79 19.10 17.47 18.95 14.3M
2022-03-08 19.02 19.80 18.53 18.80 15.4M
2022-03-07 19.58 19.66 18.60 18.91 12.4M
2022-03-04 20.50 20.50 19.50 19.59 12.2M
2022-03-03 21.38 21.85 19.89 20.49 15.8M
2022-03-02 21.69 21.77 21.13 21.38 6.9M
2022-03-01 22.48 22.48 21.55 21.69 9.3M
2022-02-28 22.02 22.50 21.39 22.20 13.4M
2022-02-25 21.22 22.23 20.59 22.02 24.1M
2022-02-24 23.01 23.58 21.51 21.51 23.0M
2022-02-23 25.79 25.79 23.70 23.90 29.5M
2022-02-22 24.80 26.98 24.00 25.51 38.2M
2022-02-21 23.50 24.88 23.08 24.88 20.5M
2022-02-18 23.50 23.96 22.16 22.62 24.6M
2022-02-17 22.76 22.81 21.77 22.35 12.0M
2022-02-16 24.14 24.91 22.44 22.84 21.6M
2022-02-15 23.78 24.42 23.20 23.50 12.2M
2022-02-14 24.50 24.94 23.20 24.13 14.4M
2022-02-11 26.00 26.62 23.94 24.55 19.6M
2022-02-10 27.00 27.49 25.00 26.60 23.6M
2022-02-09 24.13 26.79 24.13 26.79 19.0M
2022-02-08 24.50 24.63 22.75 24.35 17.9M
2022-02-07 25.90 26.17 23.58 23.76 16.3M
2022-01-28 24.35 26.68 23.20 25.15 20.9M
2022-01-27 27.04 28.66 25.63 25.63 13.5M
2022-01-26 29.00 29.50 26.30 28.48 24.6M
2022-01-25 28.50 31.38 28.13 28.46 29.3M
2022-01-24 26.89 30.67 26.89 29.73 33.5M
2022-01-21 29.94 32.05 26.96 27.88 48.6M
2022-01-20 27.59 29.95 25.90 29.95 21.8M
2022-01-19 24.78 27.23 24.21 27.23 20.6M
2022-01-18 24.75 24.75 24.75 24.75 5.5M
2022-01-17 21.21 22.50 21.14 22.50 4.3M
2022-01-14 21.11 21.27 20.19 20.45 16.9M
2022-01-13 22.30 23.61 20.95 21.11 21.6M
2022-01-12 21.68 22.25 20.87 22.01 23.2M
2022-01-11 20.70 23.38 20.19 21.80 41.4M
2022-01-10 19.50 21.25 19.50 21.25 24.9M
2022-01-07 17.66 19.32 17.66 19.32 31.0M
2022-01-06 16.93 17.95 16.93 17.56 10.3M
2022-01-05 16.54 18.08 16.54 17.14 12.6M
2022-01-04 15.78 16.88 15.77 16.62 10.1M