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
2025-09-26 6.92 6.97 6.47 6.47 191.5M
2025-09-25 7.18 7.39 6.99 7.01 167.5M
2025-09-24 6.90 7.25 6.83 7.20 176.2M
2025-09-23 7.31 7.35 6.78 7.00 235.8M
2025-09-22 7.43 7.58 7.28 7.35 220.4M
2025-09-19 7.38 7.93 7.35 7.50 293.0M
2025-09-18 7.42 7.88 7.16 7.26 322.9M
2025-09-17 7.48 7.81 7.28 7.61 346.2M
2025-09-16 7.25 7.57 7.19 7.35 218.4M
2025-09-15 7.25 7.48 7.09 7.25 301.4M
2025-09-12 6.84 7.38 6.81 7.14 367.9M
2025-09-11 6.40 6.75 6.30 6.67 266.7M
2025-09-10 6.22 6.48 6.21 6.37 171.2M
2025-09-09 6.52 6.53 6.15 6.18 197.0M
2025-09-08 6.63 6.77 6.50 6.57 206.7M
2025-09-05 6.49 6.68 6.28 6.63 253.9M
2025-09-04 7.26 7.42 6.29 6.49 415.6M
2025-09-03 7.84 8.05 7.23 7.27 417.0M
2025-09-02 7.65 8.35 7.59 7.84 672.3M
2025-09-01 7.59 7.72 7.17 7.72 440.3M
2025-08-29 6.75 6.75 6.38 6.43 311.0M
2025-08-28 6.06 6.99 6.03 6.84 462.9M
2025-08-27 6.10 6.38 5.91 6.08 302.1M
2025-08-26 6.02 6.14 5.87 5.96 243.8M
2025-08-25 6.51 6.66 6.13 6.20 368.1M
2025-08-22 6.12 6.80 6.04 6.35 413.0M
2025-08-21 5.75 6.03 5.62 5.88 236.0M
2025-08-20 5.78 6.03 5.59 5.74 235.4M
2025-08-19 5.90 6.16 5.80 5.85 289.5M
2025-08-18 5.62 6.33 5.51 6.09 362.0M
2025-08-15 5.32 5.85 5.25 5.47 321.3M
2025-08-14 5.19 5.39 5.13 5.19 207.1M
2025-08-13 5.10 5.28 5.09 5.15 170.0M
2025-08-12 5.02 5.27 4.95 5.18 202.0M
2025-08-11 4.98 5.08 4.95 5.04 114.8M
2025-08-08 5.05 5.16 4.97 4.98 166.4M
2025-08-07 4.87 5.30 4.85 5.14 271.9M
2025-08-06 4.83 4.93 4.80 4.88 109.6M
2025-08-05 4.83 4.93 4.80 4.84 103.7M
2025-08-04 4.67 4.88 4.64 4.82 96.8M
2025-08-01 4.89 4.90 4.69 4.72 89.2M
2025-07-31 4.66 4.93 4.66 4.82 135.0M
2025-07-30 4.79 4.80 4.66 4.69 85.7M
2025-07-29 4.89 4.90 4.75 4.83 86.6M
2025-07-28 4.90 4.96 4.88 4.92 98.9M
2025-07-25 4.85 5.08 4.73 4.98 163.1M
2025-07-24 4.76 4.86 4.71 4.83 105.5M
2025-07-23 4.72 4.97 4.72 4.82 189.3M
2025-07-22 4.72 4.73 4.61 4.70 104.4M
2025-07-21 4.69 4.78 4.64 4.75 106.5M
2025-07-18 4.62 4.77 4.61 4.70 143.5M
2025-07-17 4.55 4.61 4.53 4.59 74.1M
2025-07-16 4.59 4.69 4.57 4.58 90.8M
2025-07-15 4.61 4.64 4.48 4.57 101.5M
2025-07-14 4.68 4.72 4.61 4.64 86.5M
2025-07-11 4.66 4.74 4.61 4.69 113.5M
2025-07-10 4.69 4.72 4.61 4.66 129.4M
2025-07-09 4.86 4.93 4.70 4.72 187.2M
2025-07-08 4.86 4.96 4.82 4.89 153.8M
2025-07-07 4.96 5.00 4.81 4.86 179.4M
2025-07-04 5.26 5.36 5.03 5.06 321.0M
2025-07-03 4.85 5.73 4.85 5.39 506.0M
2025-07-02 5.29 5.29 4.80 4.82 452.4M
2025-07-01 5.22 5.22 5.08 5.22 213.8M
2025-06-30 4.30 4.37 4.29 4.35 94.5M
2025-06-27 4.35 4.43 4.29 4.30 133.1M
2025-06-26 4.31 4.53 4.26 4.35 177.7M
2025-06-25 4.22 4.37 4.18 4.31 144.5M
2025-06-24 4.08 4.25 4.07 4.24 122.6M
2025-06-23 3.92 4.10 3.91 4.10 87.1M
2025-06-20 4.15 4.17 3.97 3.99 112.2M
2025-06-19 4.19 4.30 4.13 4.17 148.9M
2025-06-18 3.96 4.34 3.93 4.26 257.2M
2025-06-17 3.93 4.02 3.89 3.97 77.7M
2025-06-16 3.88 3.97 3.86 3.94 63.2M
2025-06-13 3.95 4.00 3.87 3.90 91.9M
2025-06-12 3.93 4.08 3.91 3.99 103.7M
2025-06-11 3.88 4.02 3.85 3.96 93.3M
2025-06-10 3.95 3.96 3.80 3.87 74.9M
2025-06-09 3.92 3.98 3.91 3.95 67.5M
2025-06-06 3.92 3.97 3.86 3.92 80.7M
2025-06-05 3.79 3.95 3.77 3.91 114.1M
2025-06-04 3.79 3.84 3.78 3.80 48.4M
2025-06-03 3.75 3.90 3.74 3.80 62.6M
2025-05-30 3.88 3.88 3.74 3.78 74.7M
2025-05-29 3.71 3.91 3.70 3.90 97.1M
2025-05-28 3.80 3.82 3.70 3.72 44.4M
2025-05-27 3.78 3.81 3.73 3.79 41.9M
2025-05-26 3.70 3.82 3.70 3.81 49.3M
2025-05-23 3.85 3.86 3.72 3.73 63.3M
2025-05-22 3.92 3.94 3.83 3.85 59.9M
2025-05-21 4.02 4.04 3.91 3.93 78.3M
2025-05-20 3.90 4.10 3.85 4.02 147.0M
2025-05-19 3.77 3.97 3.76 3.92 98.4M
2025-05-16 3.77 3.83 3.76 3.78 40.7M
2025-05-15 3.90 3.94 3.78 3.79 63.7M
2025-05-14 3.85 3.93 3.82 3.90 60.6M
2025-05-13 4.00 4.02 3.85 3.86 78.5M
2025-05-12 3.89 4.01 3.86 3.95 88.2M
2025-05-09 3.97 3.98 3.81 3.85 81.2M
2025-05-08 3.85 3.97 3.83 3.96 96.6M
2025-05-07 3.90 3.95 3.80 3.86 94.2M
2025-05-06 3.70 3.85 3.68 3.85 99.7M
2025-04-30 3.54 3.68 3.53 3.65 68.6M
2025-04-29 3.46 3.55 3.40 3.52 51.6M
2025-04-28 3.50 3.55 3.44 3.46 50.3M
2025-04-25 3.50 3.59 3.44 3.52 65.7M
2025-04-24 3.64 3.65 3.49 3.51 68.6M
2025-04-23 3.64 3.73 3.62 3.64 65.5M
2025-04-22 3.66 3.69 3.60 3.62 63.2M
2025-04-21 3.53 3.68 3.47 3.68 77.6M
2025-04-18 3.48 3.52 3.44 3.51 52.0M
2025-04-17 3.55 3.59 3.50 3.51 67.8M
2025-04-16 3.68 3.72 3.52 3.58 82.3M
2025-04-15 3.76 3.83 3.69 3.72 90.9M
2025-04-14 3.77 3.85 3.72 3.75 85.3M
2025-04-11 3.58 3.79 3.55 3.72 102.8M
2025-04-10 3.67 3.80 3.61 3.64 115.8M
2025-04-09 3.23 3.57 3.02 3.53 139.5M
2025-04-08 3.27 3.46 3.19 3.32 121.9M
2025-04-07 3.68 3.77 3.21 3.21 131.5M
2025-04-03 4.00 4.09 3.97 4.01 51.5M
2025-04-02 4.07 4.14 4.05 4.06 49.4M
2025-04-01 4.14 4.21 4.06 4.07 75.6M
2025-03-31 4.12 4.14 3.96 4.11 91.4M
2025-03-28 4.24 4.31 4.15 4.17 65.4M
2025-03-27 4.33 4.37 4.23 4.24 72.5M
2025-03-26 4.30 4.38 4.27 4.32 60.2M
2025-03-25 4.43 4.44 4.27 4.30 81.8M
2025-03-24 4.67 4.68 4.29 4.45 149.7M
2025-03-21 4.87 4.87 4.66 4.69 127.5M
2025-03-20 4.88 5.07 4.75 4.95 136.3M
2025-03-19 5.06 5.09 4.84 4.87 130.3M
2025-03-18 5.00 5.13 4.95 5.09 134.9M
2025-03-17 4.95 5.09 4.92 4.97 116.3M
2025-03-14 4.82 5.03 4.82 4.98 136.8M
2025-03-13 5.14 5.18 4.83 4.88 187.7M
2025-03-12 5.02 5.40 5.02 5.20 235.3M
2025-03-11 4.94 5.16 4.90 5.02 186.7M
2025-03-10 5.52 5.58 5.06 5.15 296.1M
2025-03-07 5.65 5.88 5.41 5.64 359.4M
2025-03-06 5.58 5.96 5.43 5.65 415.6M
2025-03-05 5.64 5.94 5.43 5.52 487.9M
2025-03-04 4.62 6.07 4.50 5.69 591.8M
2025-03-03 5.37 5.60 5.00 5.07 561.3M
2025-02-28 4.65 5.14 4.64 4.67 383.2M
2025-02-27 4.66 4.80 4.41 4.51 247.2M
2025-02-26 4.52 4.74 4.33 4.68 366.9M
2025-02-25 4.06 4.97 4.02 4.54 473.1M
2025-02-24 4.04 4.21 3.98 4.14 185.6M
2025-02-21 3.96 4.09 3.90 4.07 156.5M
2025-02-20 3.93 3.97 3.87 3.93 100.0M
2025-02-19 3.90 3.99 3.86 3.93 130.9M
2025-02-18 4.05 4.18 3.86 3.90 186.8M
2025-02-17 4.23 4.29 4.05 4.09 194.7M
2025-02-14 4.07 4.20 3.92 4.13 207.5M
2025-02-13 4.01 4.20 3.93 4.12 227.2M
2025-02-12 3.81 4.23 3.78 4.04 240.6M
2025-02-11 3.80 3.93 3.71 3.82 178.4M
2025-02-10 3.61 3.80 3.60 3.80 152.4M
2025-02-07 3.53 3.59 3.47 3.55 141.4M
2025-02-06 3.35 3.57 3.28 3.55 154.5M
2025-02-05 3.18 3.36 3.18 3.31 102.2M
2025-01-27 3.23 3.25 3.10 3.11 49.8M
2025-01-24 3.12 3.21 3.09 3.19 53.5M
2025-01-23 3.18 3.29 3.12 3.12 61.5M
2025-01-22 3.18 3.19 3.10 3.12 32.4M
2025-01-21 3.27 3.27 3.13 3.20 45.3M
2025-01-20 3.28 3.30 3.21 3.25 38.5M
2025-01-17 3.28 3.30 3.23 3.25 42.8M
2025-01-16 3.28 3.39 3.26 3.30 61.7M
2025-01-15 3.29 3.32 3.22 3.26 53.7M
2025-01-14 3.13 3.31 3.12 3.29 75.8M
2025-01-13 3.05 3.14 2.96 3.10 44.9M
2025-01-10 3.20 3.24 3.05 3.06 52.5M
2025-01-09 3.16 3.25 3.14 3.20 62.5M
2025-01-08 3.19 3.23 3.06 3.20 70.1M
2025-01-07 3.09 3.21 3.09 3.21 59.6M
2025-01-06 3.05 3.11 2.94 3.09 48.7M
2025-01-03 3.27 3.29 3.05 3.07 69.4M
2025-01-02 3.32 3.40 3.21 3.26 69.1M