Beijing Xinleineng Technology Co Ltd (300593)

300593
🏛️ 中国 →
16.91
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
09:30 17.96 18.28 17.96 18.19 1,654.6K
09:35 18.18 18.21 18.01 18.04 352.1K
09:40 18.02 18.04 17.82 17.85 859.5K
09:45 17.84 17.86 17.76 17.80 776.7K
09:50 17.77 17.79 17.61 17.61 745.8K
09:55 17.61 17.65 17.49 17.56 873.0K
10:00 17.53 17.60 17.41 17.48 961.1K
10:05 17.47 17.56 17.38 17.56 708.2K
10:10 17.56 17.56 17.40 17.41 1,705.4K
10:15 17.41 17.56 17.41 17.53 315.0K
10:20 17.53 17.61 17.46 17.61 193.8K
10:25 17.61 17.66 17.49 17.50 273.8K
10:30 17.54 17.62 17.51 17.57 284.6K
10:35 17.57 17.58 17.46 17.50 366.7K
10:40 17.50 17.55 17.38 17.54 779.1K
10:45 17.51 17.59 17.51 17.55 150.7K
10:50 17.55 17.58 17.52 17.53 180.3K
10:55 17.54 17.60 17.52 17.58 100.5K
11:00 17.59 17.66 17.56 17.66 270.5K
11:05 17.66 17.70 17.62 17.66 211.9K
11:10 17.67 17.67 17.59 17.62 86.5K
11:15 17.63 17.63 17.56 17.58 56.5K
11:20 17.55 17.58 17.51 17.52 96.5K
11:25 17.52 17.57 17.50 17.52 280.4K
11:30 17.53 17.53 17.53 17.53 0.1K
13:00 17.54 17.54 17.44 17.45 380.1K
13:05 17.45 17.46 17.43 17.45 118.9K
13:10 17.44 17.48 17.43 17.47 268.2K
13:15 17.46 17.49 17.44 17.48 301.0K
13:20 17.47 17.51 17.45 17.45 66.5K
13:25 17.43 17.50 17.42 17.46 188.0K
13:30 17.46 17.48 17.41 17.44 194.6K
13:35 17.42 17.43 17.38 17.39 246.7K
13:40 17.39 17.42 17.36 17.42 164.6K
13:45 17.41 17.47 17.37 17.47 245.4K
13:50 17.45 17.47 17.31 17.33 661.0K
13:55 17.32 17.39 17.32 17.33 208.5K
14:00 17.33 17.37 17.31 17.36 263.5K
14:05 17.36 17.38 17.31 17.36 107.4K
14:10 17.36 17.36 17.23 17.25 444.7K
14:15 17.28 17.30 17.23 17.29 380.2K
14:20 17.29 17.30 17.16 17.18 845.6K
14:25 17.17 17.19 17.04 17.11 1,223.9K
14:30 17.11 17.14 17.00 17.01 1,650.3K
14:35 16.98 17.06 16.97 17.00 983.4K
14:40 16.99 17.05 16.98 17.02 844.1K
14:45 17.00 17.07 16.96 16.98 1,542.3K
14:50 16.94 17.00 16.85 16.95 1,472.5K
14:55 16.95 16.96 16.89 16.89 313.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 18.00 18.30 16.84 16.91 25.5M
2025-09-25 18.01 18.33 17.90 18.07 18.0M
2025-09-24 17.89 18.17 17.45 18.09 13.4M
2025-09-23 18.51 19.08 17.35 18.04 25.8M
2025-09-22 18.70 19.15 18.17 18.53 29.3M
2025-09-19 18.29 19.35 18.29 18.95 32.9M
2025-09-18 18.43 19.35 18.20 18.55 34.1M
2025-09-17 18.52 18.91 17.94 18.36 22.5M
2025-09-16 18.30 18.87 18.00 18.68 18.4M
2025-09-15 18.36 18.95 18.00 18.37 19.9M
2025-09-12 18.15 18.97 17.90 18.34 21.3M
2025-09-11 16.84 18.58 16.74 18.30 32.1M
2025-09-10 17.09 17.31 16.74 16.94 16.5M
2025-09-09 17.58 17.69 16.88 16.94 20.9M
2025-09-08 18.30 18.39 17.39 17.61 26.0M
2025-09-05 17.31 18.58 17.26 18.45 32.4M
2025-09-04 18.49 18.70 16.82 17.27 36.7M
2025-09-03 18.62 18.96 18.07 18.26 33.6M
2025-09-02 21.71 21.90 18.28 18.81 66.7M
2025-09-01 21.46 22.72 21.01 21.57 67.5M
2025-08-29 19.10 20.20 18.65 20.00 41.0M
2025-08-28 19.11 19.88 18.45 19.06 34.4M
2025-08-27 18.46 21.20 18.37 19.30 52.5M
2025-08-26 19.20 19.20 18.40 18.46 20.4M
2025-08-25 19.72 19.84 18.71 18.95 30.4M
2025-08-22 19.20 20.08 19.08 19.84 25.8M
2025-08-21 20.10 20.17 19.01 19.22 22.8M
2025-08-20 19.73 20.18 19.12 20.00 33.6M
2025-08-19 19.29 20.53 18.35 20.28 42.1M
2025-08-18 20.54 21.27 19.88 19.98 51.6M
2025-08-15 17.63 20.16 17.43 19.88 48.8M
2025-08-14 18.81 18.87 17.42 17.54 31.3M
2025-08-13 18.42 19.08 18.26 18.93 27.0M
2025-08-12 18.94 19.28 18.25 18.42 33.9M
2025-08-11 17.45 20.00 17.21 19.12 58.8M
2025-08-08 16.69 17.60 16.67 17.31 23.8M
2025-08-07 17.10 17.23 16.61 16.83 19.1M
2025-08-06 16.88 17.50 16.88 17.05 23.6M
2025-08-05 17.26 17.35 16.83 17.00 23.0M
2025-08-04 16.56 17.65 16.50 17.30 36.0M
2025-08-01 16.89 17.10 16.40 16.65 38.0M
2025-07-31 17.29 18.10 17.08 17.22 42.0M
2025-07-30 17.71 18.07 17.00 17.25 47.5M
2025-07-29 16.51 17.95 16.40 17.42 66.8M
2025-07-28 15.65 16.87 15.46 16.38 71.9M
2025-07-25 13.82 16.00 13.81 15.85 70.7M
2025-07-24 12.87 13.59 12.83 13.55 25.5M
2025-07-23 13.07 13.18 12.78 12.91 14.1M
2025-07-22 13.10 13.19 12.93 13.01 9.4M
2025-07-21 13.19 13.22 13.00 13.07 9.6M
2025-07-18 13.08 13.20 12.97 13.16 8.4M
2025-07-17 12.88 13.18 12.73 13.15 13.5M
2025-07-16 12.51 13.24 12.45 12.87 20.2M
2025-07-15 12.83 12.87 12.34 12.50 10.6M
2025-07-14 12.90 13.01 12.79 12.80 8.8M
2025-07-11 12.73 12.96 12.68 12.92 10.9M
2025-07-10 12.89 12.97 12.68 12.71 9.0M
2025-07-09 13.00 13.20 12.89 12.91 8.0M
2025-07-08 12.93 13.15 12.83 12.98 10.6M
2025-07-07 12.79 12.98 12.68 12.94 6.1M
2025-07-04 12.98 13.01 12.67 12.78 8.1M
2025-07-03 13.00 13.25 12.93 13.01 7.3M
2025-07-02 13.15 13.27 12.91 13.00 9.5M
2025-07-01 13.40 13.48 13.13 13.24 9.4M
2025-06-30 13.02 13.57 13.00 13.40 16.8M
2025-06-27 12.93 13.15 12.92 12.98 12.6M
2025-06-26 12.87 13.50 12.85 13.00 26.5M
2025-06-25 12.64 12.92 12.55 12.84 19.0M
2025-06-24 12.37 12.65 12.29 12.64 10.4M
2025-06-23 11.90 12.36 11.88 12.35 9.5M
2025-06-20 12.21 12.35 11.94 11.95 8.5M
2025-06-19 12.37 12.57 12.19 12.26 13.7M
2025-06-18 12.21 12.33 12.10 12.33 9.4M
2025-06-17 12.47 12.65 12.20 12.26 12.1M
2025-06-16 12.32 12.52 12.26 12.43 10.4M
2025-06-13 12.78 12.84 12.31 12.37 15.6M
2025-06-12 13.00 13.16 12.78 12.80 8.5M
2025-06-11 13.16 13.25 12.85 13.12 10.7M
2025-06-10 13.59 13.59 13.12 13.23 7.1M
2025-06-09 13.31 13.63 13.31 13.56 7.2M
2025-06-06 13.39 13.48 13.27 13.30 5.4M
2025-06-05 13.34 13.51 13.21 13.47 7.3M
2025-06-04 13.32 13.50 13.31 13.34 4.3M
2025-06-03 13.31 13.62 13.28 13.33 6.4M
2025-05-30 13.60 13.71 13.38 13.45 4.5M
2025-05-29 13.58 13.72 13.52 13.63 5.3M
2025-05-28 13.39 13.75 13.36 13.49 8.0M
2025-05-27 13.38 13.57 13.25 13.39 5.9M
2025-05-26 13.21 13.40 13.11 13.39 5.8M
2025-05-23 13.32 13.60 13.22 13.23 7.3M
2025-05-22 13.98 14.25 13.31 13.36 13.8M
2025-05-21 13.82 14.07 13.52 14.04 9.7M
2025-05-20 13.86 14.01 13.81 13.87 6.8M
2025-05-19 14.19 14.33 13.92 13.99 8.0M
2025-05-16 14.52 14.90 14.21 14.23 8.4M
2025-05-15 14.52 14.95 14.41 14.59 9.9M
2025-05-14 14.94 14.94 14.43 14.56 12.3M
2025-05-13 15.60 15.68 14.89 14.96 18.4M
2025-05-12 14.78 15.79 14.65 15.70 25.0M
2025-05-09 14.89 15.57 14.15 15.24 29.8M
2025-05-08 14.85 15.08 14.47 14.94 20.7M
2025-05-07 14.31 15.40 14.02 15.00 28.7M
2025-05-06 14.11 14.44 13.73 14.03 14.5M
2025-04-30 13.98 14.33 13.92 14.05 9.2M
2025-04-29 13.90 14.16 13.74 14.03 7.8M
2025-04-28 14.00 14.20 13.75 14.01 9.1M
2025-04-25 13.70 14.24 13.52 14.00 13.1M
2025-04-24 13.47 14.00 13.25 13.77 16.5M
2025-04-23 13.57 13.75 13.28 13.43 11.6M
2025-04-22 13.33 13.99 13.21 13.54 14.5M
2025-04-21 13.20 13.50 13.14 13.33 5.5M
2025-04-18 13.30 13.45 13.15 13.21 5.0M
2025-04-17 13.31 14.00 13.31 13.32 8.0M
2025-04-16 13.58 13.94 13.27 13.45 8.6M
2025-04-15 14.06 14.17 13.22 13.68 15.3M
2025-04-14 14.58 14.70 14.02 14.06 14.9M
2025-04-11 13.58 14.58 13.58 14.42 18.3M
2025-04-10 13.89 14.33 13.74 13.80 14.5M
2025-04-09 12.50 13.89 11.98 13.64 21.3M
2025-04-08 12.30 13.05 12.30 12.66 18.9M
2025-04-07 13.52 13.81 11.86 12.30 19.6M
2025-04-03 14.07 14.54 13.89 14.11 8.8M
2025-04-02 14.36 14.57 14.14 14.21 7.9M
2025-04-01 14.17 14.75 14.17 14.41 10.7M
2025-03-31 14.47 14.50 13.90 14.17 11.6M
2025-03-28 14.61 15.12 14.47 14.59 7.3M
2025-03-27 14.85 15.00 14.47 14.60 8.5M
2025-03-26 14.87 15.28 14.75 14.90 9.7M
2025-03-25 14.69 15.65 14.61 15.05 19.5M
2025-03-24 15.20 15.38 14.30 14.71 18.4M
2025-03-21 15.49 15.80 15.20 15.33 12.9M
2025-03-20 15.41 15.92 15.24 15.57 15.4M
2025-03-19 15.50 15.74 15.01 15.46 15.5M
2025-03-18 15.90 16.35 15.37 15.41 19.5M
2025-03-17 15.88 16.00 15.48 15.77 15.4M
2025-03-14 16.46 16.49 15.45 16.00 26.5M
2025-03-13 16.02 16.72 15.80 16.49 26.4M
2025-03-12 16.45 17.25 16.05 16.24 33.3M
2025-03-11 15.40 16.95 15.38 16.40 32.8M
2025-03-10 15.35 16.55 15.35 15.95 36.1M
2025-03-07 14.49 15.70 14.45 15.08 40.0M
2025-03-06 14.45 15.06 14.37 14.62 22.4M
2025-03-05 14.69 15.15 14.33 14.54 24.3M
2025-03-04 13.43 14.77 13.27 14.57 41.0M
2025-03-03 12.93 13.97 12.76 13.35 23.8M
2025-02-28 13.80 13.87 13.08 13.13 25.9M
2025-02-27 14.39 14.66 13.63 13.91 26.7M
2025-02-26 13.96 14.83 13.50 14.38 37.6M
2025-02-25 13.51 14.23 13.50 13.80 31.7M
2025-02-24 13.86 14.39 13.45 14.03 52.9M
2025-02-21 13.40 15.33 12.66 14.40 81.4M
2025-02-20 12.40 12.91 12.05 12.87 56.8M
2025-02-19 10.80 12.68 10.80 12.60 67.5M
2025-02-18 10.80 11.21 10.51 10.59 18.1M
2025-02-17 10.68 10.86 10.66 10.74 10.8M
2025-02-14 10.71 10.85 10.57 10.68 7.5M
2025-02-13 10.89 10.94 10.68 10.74 8.2M
2025-02-12 10.72 10.93 10.68 10.90 8.3M
2025-02-11 10.87 10.87 10.60 10.73 7.9M
2025-02-10 10.72 11.07 10.54 10.89 15.4M
2025-02-07 10.63 10.83 10.49 10.68 11.3M
2025-02-06 10.03 10.64 9.90 10.62 13.3M
2025-02-05 10.07 10.25 10.00 10.08 8.6M
2025-01-27 10.45 10.52 9.98 10.01 8.8M
2025-01-24 10.31 10.45 10.18 10.41 9.5M
2025-01-23 10.65 10.77 10.28 10.30 9.6M
2025-01-22 10.42 10.65 10.31 10.47 10.1M
2025-01-21 10.75 10.82 10.36 10.49 12.5M
2025-01-20 10.77 11.00 10.54 10.72 19.8M
2025-01-17 10.72 11.05 10.53 10.87 18.3M
2025-01-16 10.62 10.88 10.46 10.82 11.7M
2025-01-15 10.70 10.90 10.53 10.56 8.3M
2025-01-14 10.33 10.84 10.17 10.82 9.5M
2025-01-13 10.18 10.37 9.91 10.25 7.7M
2025-01-10 10.66 10.99 10.23 10.24 12.7M
2025-01-09 10.49 10.93 10.35 10.71 9.0M
2025-01-08 10.75 10.76 10.16 10.49 10.5M
2025-01-07 10.26 10.76 10.20 10.76 9.4M
2025-01-06 10.14 10.46 9.98 10.27 8.1M
2025-01-03 10.84 10.87 10.20 10.24 12.4M
2025-01-02 11.48 11.48 10.67 10.81 10.9M