Beijing Watertek Information Technology Co Ltd (300324)

300324
🏛️ 中国 →
6.47
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 3.80 3.89 3.75 3.84 47.1M
2021-12-30 3.70 3.82 3.68 3.78 38.1M
2021-12-29 3.72 3.73 3.65 3.70 30.2M
2021-12-28 3.68 3.77 3.60 3.74 44.6M
2021-12-27 3.60 3.67 3.57 3.64 29.0M
2021-12-24 3.76 3.76 3.58 3.60 46.9M
2021-12-23 3.81 3.84 3.70 3.71 58.7M
2021-12-22 3.87 3.90 3.80 3.84 68.0M
2021-12-21 3.70 3.93 3.69 3.91 119.5M
2021-12-20 3.85 3.89 3.68 3.69 93.9M
2021-12-17 4.40 4.60 3.89 3.90 190.7M
2021-12-16 4.02 4.22 4.01 4.11 88.7M
2021-12-15 3.93 4.03 3.91 3.99 50.4M
2021-12-14 3.87 3.99 3.85 3.95 49.5M
2021-12-13 3.76 3.88 3.70 3.86 36.1M
2021-12-10 3.84 3.89 3.75 3.77 31.4M
2021-12-09 3.71 4.08 3.70 3.83 63.2M
2021-12-08 3.66 3.82 3.63 3.72 34.0M
2021-12-07 3.79 3.80 3.62 3.66 29.5M
2021-12-06 3.85 3.87 3.67 3.76 41.8M
2021-12-03 3.90 4.03 3.83 3.87 35.2M
2021-12-02 4.06 4.06 3.87 3.89 36.5M
2021-12-01 3.91 4.10 3.89 4.03 46.0M
2021-11-30 3.86 4.06 3.85 3.93 59.2M
2021-11-29 3.86 3.89 3.80 3.83 28.3M
2021-11-26 3.85 3.92 3.77 3.82 32.4M
2021-11-25 3.88 3.96 3.83 3.87 35.9M
2021-11-24 3.86 3.91 3.78 3.86 26.5M
2021-11-23 3.86 3.92 3.81 3.86 26.8M
2021-11-22 3.91 3.91 3.75 3.86 31.3M
2021-11-19 3.84 3.90 3.78 3.89 29.5M
2021-11-18 3.91 3.93 3.80 3.84 33.0M
2021-11-17 3.83 3.92 3.82 3.89 33.3M
2021-11-16 3.85 3.99 3.82 3.84 49.9M
2021-11-15 3.86 3.93 3.78 3.85 38.9M
2021-11-12 3.74 3.89 3.72 3.88 52.7M
2021-11-11 3.66 3.76 3.63 3.73 41.0M
2021-11-10 3.57 3.71 3.56 3.67 39.7M
2021-11-09 3.50 3.59 3.48 3.58 30.2M
2021-11-08 3.42 3.54 3.42 3.50 23.2M
2021-11-05 3.38 3.50 3.36 3.45 29.7M
2021-11-04 3.37 3.40 3.33 3.37 18.5M
2021-11-03 3.31 3.38 3.28 3.35 18.6M
2021-11-02 3.34 3.37 3.23 3.30 15.2M
2021-11-01 3.30 3.39 3.30 3.34 13.1M
2021-10-29 3.21 3.36 3.18 3.32 16.2M
2021-10-28 3.28 3.33 3.16 3.18 11.3M
2021-10-27 3.40 3.43 3.27 3.27 14.5M
2021-10-26 3.39 3.46 3.37 3.42 10.8M
2021-10-25 3.40 3.40 3.33 3.39 9.6M
2021-10-22 3.40 3.44 3.39 3.40 8.8M
2021-10-21 3.51 3.53 3.41 3.41 12.9M
2021-10-20 3.56 3.57 3.49 3.51 14.3M
2021-10-19 3.51 3.59 3.49 3.53 20.1M
2021-10-18 3.41 3.81 3.35 3.58 35.9M
2021-10-15 3.44 3.48 3.39 3.42 11.8M
2021-10-14 3.42 3.46 3.40 3.42 8.2M
2021-10-13 3.41 3.47 3.38 3.45 10.9M
2021-10-12 3.50 3.51 3.37 3.43 13.3M
2021-10-11 3.51 3.54 3.47 3.51 13.1M
2021-10-08 3.45 3.56 3.43 3.52 21.1M
2021-09-30 3.36 3.43 3.36 3.41 11.5M
2021-09-29 3.45 3.46 3.33 3.35 17.9M
2021-09-28 3.51 3.52 3.42 3.48 17.1M
2021-09-27 3.70 3.71 3.48 3.51 23.9M
2021-09-24 3.77 3.81 3.67 3.67 22.0M
2021-09-23 3.66 3.83 3.66 3.77 31.7M
2021-09-22 3.60 3.65 3.59 3.63 13.6M
2021-09-17 3.72 3.75 3.59 3.65 23.7M
2021-09-16 3.85 3.88 3.71 3.71 30.0M
2021-09-15 3.77 3.92 3.72 3.86 38.4M
2021-09-14 3.82 3.91 3.76 3.78 30.8M
2021-09-13 3.77 3.85 3.72 3.81 22.4M
2021-09-10 3.91 3.91 3.77 3.78 27.3M
2021-09-09 3.86 3.91 3.82 3.89 31.9M
2021-09-08 3.78 3.91 3.77 3.89 39.8M
2021-09-07 3.77 3.78 3.72 3.77 20.5M
2021-09-06 3.74 3.78 3.69 3.77 23.8M
2021-09-03 3.73 3.86 3.72 3.75 32.6M
2021-09-02 3.61 3.78 3.57 3.71 28.8M
2021-09-01 3.57 3.62 3.53 3.62 19.6M
2021-08-31 3.66 3.67 3.52 3.57 23.0M
2021-08-30 3.57 3.71 3.57 3.65 25.2M
2021-08-27 3.60 3.63 3.51 3.57 30.2M
2021-08-26 3.69 3.73 3.63 3.63 26.1M
2021-08-25 3.83 3.84 3.72 3.73 29.1M
2021-08-24 3.92 3.93 3.81 3.82 30.9M
2021-08-23 3.81 3.93 3.80 3.92 29.9M
2021-08-20 3.78 3.85 3.71 3.78 20.5M
2021-08-19 3.83 3.90 3.80 3.80 22.1M
2021-08-18 3.78 3.88 3.76 3.88 25.0M
2021-08-17 3.92 3.95 3.76 3.78 36.4M
2021-08-16 4.05 4.07 3.88 3.92 41.2M
2021-08-13 4.12 4.19 4.00 4.03 67.5M
2021-08-12 3.93 4.40 3.90 4.15 100.0M
2021-08-11 3.84 3.96 3.80 3.92 42.8M
2021-08-10 3.76 3.88 3.71 3.83 32.4M
2021-08-09 3.72 3.78 3.68 3.76 20.6M
2021-08-06 3.83 3.85 3.73 3.75 33.8M
2021-08-05 3.83 3.94 3.73 3.83 43.7M
2021-08-04 3.85 3.87 3.78 3.86 39.1M
2021-08-03 3.80 4.01 3.80 3.92 52.9M
2021-08-02 3.88 3.88 3.77 3.86 29.9M
2021-07-30 3.83 3.89 3.72 3.86 33.3M
2021-07-29 3.60 3.84 3.60 3.78 41.3M
2021-07-28 3.79 3.81 3.53 3.56 38.4M
2021-07-27 3.90 3.94 3.79 3.80 34.4M
2021-07-26 4.00 4.00 3.81 3.86 45.5M
2021-07-23 4.20 4.21 3.95 3.98 71.5M
2021-07-22 4.14 4.30 4.08 4.23 59.8M
2021-07-21 4.08 4.25 4.06 4.14 49.3M
2021-07-20 4.05 4.12 4.01 4.10 33.3M
2021-07-19 4.08 4.16 3.93 4.09 46.4M
2021-07-16 3.95 4.23 3.95 4.04 66.7M
2021-07-15 4.05 4.16 3.96 3.98 87.6M
2021-07-14 4.57 4.58 4.33 4.36 78.3M
2021-07-13 4.45 4.67 4.39 4.57 106.3M
2021-07-12 4.08 4.56 4.07 4.45 109.4M
2021-07-09 4.18 4.19 4.03 4.06 45.4M
2021-07-08 4.12 4.22 4.05 4.18 53.3M
2021-07-07 4.17 4.18 4.06 4.12 41.7M
2021-07-06 4.23 4.26 4.13 4.19 54.2M
2021-07-05 4.01 4.32 4.01 4.27 81.1M
2021-07-02 3.93 4.01 3.91 3.96 46.9M
2021-07-01 4.26 4.29 3.91 3.91 78.9M
2021-06-30 4.19 4.36 4.17 4.26 63.1M
2021-06-29 4.29 4.41 4.13 4.18 71.8M
2021-06-28 4.45 4.48 4.23 4.29 88.8M
2021-06-25 4.80 4.91 4.47 4.50 146.7M
2021-06-24 4.45 5.13 4.37 4.91 210.3M
2021-06-23 4.54 4.54 4.36 4.40 121.0M
2021-06-22 4.85 4.85 4.56 4.60 106.9M
2021-06-21 4.57 5.06 4.51 4.78 153.2M
2021-06-18 4.26 4.99 4.22 4.66 173.6M
2021-06-17 4.26 4.39 4.13 4.34 132.0M
2021-06-16 4.02 4.76 3.95 4.33 171.6M
2021-06-15 4.03 4.24 3.83 4.07 125.9M
2021-06-11 3.73 4.05 3.71 3.97 131.5M
2021-06-10 3.61 3.90 3.56 3.79 99.4M
2021-06-09 3.60 3.69 3.54 3.60 42.8M
2021-06-08 3.49 3.64 3.44 3.61 59.3M
2021-06-07 3.39 3.55 3.38 3.52 39.5M
2021-06-04 3.39 3.44 3.36 3.38 23.1M
2021-06-03 3.38 3.48 3.37 3.40 28.1M
2021-06-02 3.43 3.52 3.36 3.39 31.5M
2021-06-01 3.35 3.54 3.33 3.44 42.6M
2021-05-31 3.40 3.44 3.32 3.37 29.4M
2021-05-28 3.36 3.44 3.31 3.38 36.9M
2021-05-27 3.32 3.39 3.31 3.35 18.6M
2021-05-26 3.33 3.41 3.32 3.34 29.0M
2021-05-25 3.35 3.35 3.27 3.32 25.9M
2021-05-24 3.20 3.37 3.15 3.33 34.3M
2021-05-21 3.17 3.27 3.16 3.19 17.5M
2021-05-20 3.21 3.23 3.16 3.18 21.1M
2021-05-19 3.29 3.30 3.23 3.24 16.0M
2021-05-18 3.23 3.30 3.22 3.28 16.3M
2021-05-17 3.40 3.42 3.25 3.25 28.9M
2021-05-14 3.32 3.43 3.30 3.38 27.3M
2021-05-13 3.32 3.40 3.28 3.30 27.3M
2021-05-12 3.26 3.32 3.23 3.30 20.5M
2021-05-11 3.20 3.31 3.20 3.29 21.7M
2021-05-10 3.21 3.27 3.19 3.22 22.8M
2021-05-07 3.14 3.27 3.11 3.23 24.4M
2021-05-06 3.10 3.20 3.10 3.14 15.2M
2021-04-30 3.22 3.22 3.06 3.10 31.0M
2021-04-29 3.16 3.27 3.15 3.24 23.3M
2021-04-28 3.23 3.29 3.22 3.23 16.3M
2021-04-27 3.40 3.42 3.23 3.26 29.9M
2021-04-26 3.33 3.44 3.32 3.41 27.4M
2021-04-23 3.42 3.42 3.32 3.33 25.9M
2021-04-22 3.48 3.54 3.40 3.43 39.6M
2021-04-21 3.58 3.64 3.48 3.51 33.9M
2021-04-20 3.67 3.74 3.59 3.61 31.5M
2021-04-19 3.67 3.71 3.61 3.67 34.5M
2021-04-16 3.48 3.69 3.45 3.65 47.6M
2021-04-15 3.51 3.52 3.44 3.48 19.5M
2021-04-14 3.52 3.55 3.43 3.52 21.8M
2021-04-13 3.48 3.63 3.47 3.51 28.4M
2021-04-12 3.60 3.60 3.46 3.48 25.9M
2021-04-09 3.56 3.63 3.52 3.58 24.7M
2021-04-08 3.69 3.71 3.58 3.59 43.3M
2021-04-07 3.57 3.85 3.57 3.71 62.7M
2021-04-06 3.49 3.58 3.46 3.55 28.3M
2021-04-02 3.48 3.54 3.40 3.48 24.4M
2021-04-01 3.40 3.48 3.34 3.47 27.0M
2021-03-31 3.45 3.52 3.40 3.42 29.6M
2021-03-30 3.59 3.61 3.43 3.45 44.0M
2021-03-29 3.72 3.75 3.58 3.61 44.8M
2021-03-26 3.70 3.84 3.67 3.71 50.2M
2021-03-25 3.72 3.83 3.68 3.70 50.4M
2021-03-24 3.80 3.82 3.68 3.73 44.5M
2021-03-23 3.89 3.90 3.73 3.82 55.3M
2021-03-22 3.94 4.00 3.85 3.90 79.7M
2021-03-19 3.60 4.07 3.56 3.92 130.3M
2021-03-18 3.72 3.75 3.55 3.55 60.5M
2021-03-17 3.61 3.77 3.55 3.68 109.6M
2021-03-16 3.19 3.68 3.15 3.62 118.0M
2021-03-15 3.12 3.22 3.08 3.16 32.3M
2021-03-12 3.24 3.28 3.10 3.13 44.3M
2021-03-11 3.16 3.28 3.10 3.26 50.2M
2021-03-10 3.58 3.64 3.16 3.27 90.6M
2021-03-09 3.53 3.65 3.37 3.48 71.1M
2021-03-08 3.63 3.70 3.51 3.52 51.4M
2021-03-05 3.36 3.63 3.34 3.63 76.2M
2021-03-04 3.43 3.53 3.35 3.37 45.7M
2021-03-03 3.45 3.50 3.35 3.45 38.8M
2021-03-02 3.57 3.58 3.43 3.47 36.5M
2021-03-01 3.47 3.64 3.47 3.55 45.6M
2021-02-26 3.39 3.59 3.37 3.50 51.8M
2021-02-25 3.55 3.60 3.39 3.42 39.1M
2021-02-24 3.45 3.66 3.42 3.52 63.0M
2021-02-23 3.45 3.59 3.39 3.41 51.8M
2021-02-22 3.62 3.71 3.53 3.53 68.0M
2021-02-19 3.21 3.64 3.17 3.58 61.1M
2021-02-18 3.05 3.23 3.05 3.18 37.4M
2021-02-10 3.05 3.09 2.98 3.01 22.8M
2021-02-09 3.00 3.09 2.97 3.04 27.1M
2021-02-08 3.01 3.06 2.96 2.97 22.0M
2021-02-05 3.06 3.20 2.97 3.01 25.3M
2021-02-04 3.18 3.19 3.01 3.05 31.1M
2021-02-03 3.22 3.25 3.11 3.16 32.4M
2021-02-02 3.36 3.39 3.26 3.28 26.5M
2021-02-01 3.40 3.52 3.28 3.32 31.3M
2021-01-29 3.38 3.58 3.26 3.40 44.7M
2021-01-28 3.42 3.57 3.39 3.50 29.0M
2021-01-27 3.44 3.49 3.38 3.45 27.1M
2021-01-26 3.54 3.58 3.42 3.46 29.1M
2021-01-25 3.73 3.73 3.51 3.51 38.0M
2021-01-22 3.91 3.93 3.69 3.71 31.1M
2021-01-21 3.87 3.96 3.80 3.88 27.6M
2021-01-20 3.95 3.97 3.84 3.87 29.9M
2021-01-19 3.83 4.02 3.83 3.95 38.3M
2021-01-18 3.83 3.95 3.81 3.87 29.9M
2021-01-15 3.80 3.88 3.76 3.83 28.8M
2021-01-14 3.69 3.86 3.63 3.78 31.0M
2021-01-13 3.81 3.81 3.62 3.73 30.6M
2021-01-12 3.76 3.97 3.73 3.79 35.1M
2021-01-11 3.96 4.02 3.72 3.74 34.8M
2021-01-08 3.83 4.13 3.75 3.94 44.9M
2021-01-07 4.10 4.10 3.82 3.88 39.4M
2021-01-06 4.23 4.27 4.06 4.10 28.1M
2021-01-05 4.25 4.37 4.19 4.24 25.6M
2021-01-04 4.24 4.37 4.23 4.29 28.2M