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
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 32.89 33.46 32.42 32.68 4.8M
2022-12-29 31.45 33.39 31.39 32.89 7.9M
2022-12-28 31.87 32.43 31.53 31.66 3.3M
2022-12-27 31.17 31.99 30.77 31.89 4.9M
2022-12-26 30.59 31.29 29.88 30.94 4.4M
2022-12-23 29.89 30.22 29.73 29.83 2.8M
2022-12-22 30.78 30.89 29.84 29.92 5.5M
2022-12-21 31.16 31.50 30.62 30.77 3.0M
2022-12-20 30.72 31.50 30.30 31.20 4.1M
2022-12-19 30.76 31.69 30.31 30.43 6.1M
2022-12-16 32.18 32.51 31.39 31.59 3.4M
2022-12-15 32.54 32.95 32.02 32.52 2.7M
2022-12-14 33.24 33.77 32.62 32.70 2.9M
2022-12-13 33.48 33.88 33.11 33.23 3.2M
2022-12-12 32.69 34.04 32.35 33.49 6.2M
2022-12-09 32.71 33.67 31.72 32.59 12.4M
2022-12-08 33.02 33.92 32.01 32.94 8.2M
2022-12-07 32.73 34.58 32.63 33.02 7.0M
2022-12-06 32.12 33.07 31.02 32.94 10.8M
2022-12-05 33.81 33.81 32.21 32.44 7.5M
2022-12-02 33.53 34.15 33.18 33.64 4.3M
2022-12-01 33.76 34.05 33.05 33.56 6.0M
2022-11-30 34.77 34.83 32.71 33.71 8.5M
2022-11-29 35.83 35.89 34.57 34.75 6.0M
2022-11-28 34.63 35.99 34.46 35.77 6.8M
2022-11-25 35.34 35.59 34.60 34.62 2.9M
2022-11-24 35.90 36.06 35.05 35.35 2.5M
2022-11-23 35.17 35.96 34.10 35.56 5.3M
2022-11-22 35.92 36.28 35.09 35.31 3.6M
2022-11-21 35.23 36.85 34.62 36.12 6.3M
2022-11-18 36.00 36.15 35.09 35.48 3.4M
2022-11-17 34.62 36.04 34.31 35.95 6.8M
2022-11-16 36.00 36.39 34.93 34.94 6.3M
2022-11-15 35.70 36.27 35.21 36.27 6.3M
2022-11-14 36.62 36.76 34.75 35.83 9.3M
2022-11-11 37.69 38.22 35.79 36.89 6.1M
2022-11-10 37.06 37.32 36.20 37.27 4.4M
2022-11-09 36.63 38.31 36.54 37.09 6.0M
2022-11-08 37.07 37.28 35.00 36.84 9.7M
2022-11-07 38.69 38.92 37.46 37.61 6.3M
2022-11-04 39.23 40.10 38.32 38.78 7.0M
2022-11-03 38.14 40.38 38.09 39.61 6.9M
2022-11-02 39.39 40.29 37.97 38.46 8.5M
2022-11-01 40.37 41.06 39.15 39.92 7.3M
2022-10-31 39.01 40.60 37.39 40.45 9.3M
2022-10-28 36.92 40.35 36.92 39.00 12.3M
2022-10-27 38.62 39.15 37.06 37.55 10.1M
2022-10-26 40.00 40.35 38.20 39.70 16.1M
2022-10-25 40.79 41.52 40.32 40.85 9.0M
2022-10-24 37.50 41.62 37.50 41.32 15.1M
2022-10-21 36.29 36.64 35.47 36.39 2.5M
2022-10-20 37.15 37.31 35.43 36.54 3.5M
2022-10-19 37.15 37.83 36.78 37.42 2.6M
2022-10-18 36.37 37.85 36.00 37.64 4.3M
2022-10-17 36.61 37.08 36.15 36.37 3.0M
2022-10-14 36.15 36.54 35.25 35.98 3.7M
2022-10-13 33.80 36.93 33.45 36.21 7.1M
2022-10-12 33.84 33.90 32.00 33.89 4.7M
2022-10-11 34.57 35.17 33.62 33.69 3.7M
2022-10-10 35.74 36.25 34.27 34.69 4.3M
2022-09-30 37.35 37.35 34.62 34.95 6.3M
2022-09-29 37.91 38.14 36.54 36.84 4.8M
2022-09-28 37.50 38.59 37.15 37.65 5.6M
2022-09-27 37.69 38.00 36.39 37.60 4.3M
2022-09-26 38.05 39.45 37.01 37.68 7.6M
2022-09-23 37.62 38.42 36.78 38.12 6.5M
2022-09-22 35.10 38.01 34.70 37.40 6.2M
2022-09-21 36.12 36.32 34.90 35.31 2.8M
2022-09-20 36.31 36.82 35.63 36.12 1.8M
2022-09-19 36.15 37.29 35.78 35.95 3.5M
2022-09-16 35.18 37.00 35.14 36.22 4.9M
2022-09-15 36.92 37.28 34.85 35.40 4.2M
2022-09-14 35.52 37.68 35.20 36.89 6.1M
2022-09-13 34.25 36.42 34.25 36.11 4.8M
2022-09-09 35.23 35.42 34.35 34.62 2.1M
2022-09-08 34.77 35.25 34.25 35.06 3.3M
2022-09-07 34.77 35.52 34.39 34.77 3.0M
2022-09-06 33.46 35.27 33.12 34.85 4.5M
2022-09-05 33.87 34.04 33.00 33.35 3.2M
2022-09-02 34.19 34.46 32.82 33.87 3.5M
2022-09-01 33.43 34.73 32.81 33.62 4.1M
2022-08-31 34.16 34.45 32.76 33.02 4.8M
2022-08-30 34.62 34.74 33.52 33.99 5.3M
2022-08-29 34.73 36.43 33.91 34.43 7.7M
2022-08-26 35.01 37.20 34.74 34.81 8.6M
2022-08-25 37.46 37.65 34.65 34.81 7.5M
2022-08-24 38.09 38.19 36.54 37.62 5.2M
2022-08-23 35.89 38.37 35.79 38.00 7.1M
2022-08-22 36.16 36.78 35.15 36.03 5.6M
2022-08-19 35.34 36.91 35.00 36.16 7.3M
2022-08-18 34.85 35.87 34.74 35.34 4.7M
2022-08-17 35.62 35.79 34.70 34.79 4.9M
2022-08-16 34.70 36.49 34.69 35.75 6.5M
2022-08-15 34.60 34.81 34.18 34.62 3.9M
2022-08-12 35.32 35.59 34.03 34.46 5.9M
2022-08-11 36.10 36.16 34.60 35.47 6.5M
2022-08-10 35.23 36.26 34.87 35.94 11.5M
2022-08-09 32.39 35.65 31.74 35.04 15.6M
2022-08-08 30.93 32.75 30.79 32.46 7.5M
2022-08-05 31.52 31.69 30.39 31.04 5.7M
2022-08-04 31.15 31.92 30.39 31.48 6.1M
2022-08-03 29.98 31.81 29.63 30.92 7.7M
2022-08-02 30.57 31.19 29.57 29.78 5.4M
2022-08-01 30.16 30.76 29.85 30.57 3.8M
2022-07-29 31.11 31.44 30.02 30.39 4.0M
2022-07-28 30.93 31.52 30.39 31.30 4.1M
2022-07-27 30.31 31.39 30.22 30.85 2.7M
2022-07-26 30.35 31.54 30.03 30.53 3.7M
2022-07-25 30.24 31.65 30.00 30.75 4.2M
2022-07-22 30.76 31.29 29.79 30.24 3.7M
2022-07-21 30.69 31.96 30.39 30.73 6.9M
2022-07-20 30.02 30.75 29.77 30.65 4.1M
2022-07-19 30.16 30.46 29.67 30.02 3.7M
2022-07-18 30.77 30.77 29.75 30.10 4.0M
2022-07-15 31.32 32.06 30.39 30.47 3.3M
2022-07-14 30.57 31.52 30.37 31.29 3.1M
2022-07-13 30.41 30.91 30.26 30.42 2.2M
2022-07-12 31.29 31.42 30.08 30.61 4.0M
2022-07-11 30.84 31.54 30.36 31.42 5.0M
2022-07-08 32.78 32.92 30.28 30.84 7.5M
2022-07-07 32.26 32.92 31.78 32.73 4.7M
2022-07-06 31.83 32.50 31.31 31.88 2.6M
2022-07-05 32.85 33.19 31.42 31.87 5.2M
2022-07-04 31.60 33.08 31.15 32.97 4.2M
2022-07-01 32.20 32.53 31.49 31.57 2.7M
2022-06-30 31.42 32.25 31.42 31.93 2.8M
2022-06-29 32.54 32.66 31.55 31.61 4.3M
2022-06-28 33.16 33.19 32.15 32.50 4.2M
2022-06-27 32.68 33.52 32.06 33.19 4.6M
2022-06-24 32.27 33.85 32.12 32.54 8.0M
2022-06-23 29.56 32.20 29.32 31.94 9.8M
2022-06-22 29.76 30.34 29.46 29.65 2.4M
2022-06-21 30.75 30.75 29.59 29.76 3.3M
2022-06-20 29.75 30.84 29.59 30.62 5.3M
2022-06-17 29.25 29.83 28.99 29.77 4.0M
2022-06-16 29.35 29.75 28.93 29.50 3.4M
2022-06-15 29.35 29.81 28.89 29.35 4.0M
2022-06-14 30.36 30.37 29.00 29.35 6.5M
2022-06-13 31.06 31.07 29.97 30.75 6.1M
2022-06-10 29.25 31.15 29.24 31.08 6.8M
2022-06-09 29.65 30.45 29.25 29.67 4.4M
2022-06-08 29.59 30.08 29.25 29.85 4.5M
2022-06-07 30.77 31.10 29.27 29.38 5.9M
2022-06-06 30.12 31.69 29.73 30.57 6.7M
2022-06-02 29.32 30.37 29.22 30.10 3.5M
2022-06-01 28.74 30.42 28.57 29.43 5.6M
2022-05-31 28.33 29.03 27.85 28.74 4.2M
2022-05-30 27.23 28.50 26.97 28.19 4.5M
2022-05-27 28.02 28.20 26.86 26.97 4.6M
2022-05-26 26.65 28.39 26.14 28.04 7.4M
2022-05-25 26.78 27.14 26.53 26.83 2.3M
2022-05-24 26.75 28.57 26.56 26.87 6.6M
2022-05-23 27.26 27.26 26.57 26.90 3.6M
2022-05-20 27.20 27.54 26.50 27.01 3.2M
2022-05-19 26.70 27.39 26.37 27.35 3.5M
2022-05-18 27.37 27.62 26.89 27.00 2.3M
2022-05-17 26.70 27.41 26.16 27.26 4.2M
2022-05-16 26.92 27.26 26.19 26.53 3.3M
2022-05-13 26.51 26.91 26.25 26.56 3.0M
2022-05-12 26.21 27.03 26.20 26.56 4.0M
2022-05-11 27.32 27.74 26.50 26.59 5.1M
2022-05-10 26.37 28.03 26.14 27.06 6.1M
2022-05-09 25.84 26.59 25.64 26.47 4.9M
2022-05-06 25.82 26.54 25.23 25.84 5.2M
2022-05-05 24.03 26.91 23.76 26.37 8.1M
2022-04-29 22.86 24.18 22.36 23.68 5.7M
2022-04-28 22.67 23.64 22.31 22.59 5.7M
2022-04-27 20.97 23.12 20.67 23.08 6.3M
2022-04-26 21.59 22.25 20.33 21.21 7.7M
2022-04-25 21.31 22.47 20.80 21.38 9.1M
2022-04-22 22.17 22.17 20.51 21.17 4.6M
2022-04-21 22.81 23.21 21.53 21.74 5.5M
2022-04-20 22.88 24.18 22.66 22.81 7.6M
2022-04-19 21.85 23.07 21.56 22.87 6.0M
2022-04-18 19.87 21.98 19.87 21.71 4.9M
2022-04-15 20.82 21.02 20.12 20.26 3.6M
2022-04-14 21.28 21.74 20.60 20.82 5.3M
2022-04-13 21.97 22.24 21.26 21.26 2.8M
2022-04-12 22.53 22.74 22.09 22.29 2.0M
2022-04-11 23.02 23.25 22.36 22.53 3.9M
2022-04-08 23.35 23.66 22.75 23.00 4.0M
2022-04-07 24.36 24.51 23.08 23.44 4.2M
2022-04-06 25.38 25.38 24.29 24.31 2.0M
2022-04-01 25.14 25.54 24.91 25.02 1.7M
2022-03-31 25.72 25.99 24.84 25.19 2.8M
2022-03-30 25.82 26.02 25.28 25.72 2.0M
2022-03-29 25.63 26.14 25.46 25.58 2.1M
2022-03-28 25.71 26.04 24.34 25.89 5.5M
2022-03-25 26.43 26.65 25.71 25.77 2.8M
2022-03-24 26.83 26.92 26.17 26.43 2.4M
2022-03-23 26.53 27.19 26.04 26.96 4.1M
2022-03-22 25.82 27.03 25.71 26.69 4.3M
2022-03-21 24.79 26.21 24.54 26.19 5.7M
2022-03-18 24.60 25.41 24.08 24.81 4.3M
2022-03-17 24.20 25.26 24.01 24.77 5.0M
2022-03-16 23.61 24.03 22.64 23.92 4.2M
2022-03-15 23.72 24.09 23.09 23.10 5.3M
2022-03-14 24.69 24.82 23.73 23.93 4.1M
2022-03-11 23.90 24.64 23.64 24.49 4.2M
2022-03-10 23.90 24.50 23.36 24.36 7.1M
2022-03-09 22.99 23.84 22.07 23.20 6.4M
2022-03-08 23.63 23.84 22.64 22.91 5.0M
2022-03-07 24.47 24.47 23.23 23.41 3.8M
2022-03-04 24.49 24.81 23.90 24.10 4.3M
2022-03-03 25.55 25.60 24.49 24.66 3.0M
2022-03-02 25.15 25.37 24.48 25.26 3.5M
2022-03-01 25.28 25.44 24.82 25.15 3.2M
2022-02-28 24.29 25.71 24.18 25.17 6.2M
2022-02-25 23.68 24.89 23.32 24.59 9.6M
2022-02-24 23.13 23.90 22.75 23.49 11.8M
2022-02-23 21.88 23.65 21.80 23.13 7.8M
2022-02-22 21.98 22.25 21.25 21.73 8.2M
2022-02-21 22.72 22.84 22.06 22.28 7.4M
2022-02-18 23.26 23.26 22.39 22.50 7.5M
2022-02-17 23.10 23.70 22.97 23.40 4.4M
2022-02-16 23.76 23.77 22.97 23.07 4.1M
2022-02-15 23.40 24.10 22.91 23.75 6.4M
2022-02-14 23.18 24.09 23.10 23.36 7.1M
2022-02-11 24.85 24.85 23.64 24.08 6.8M
2022-02-10 25.84 25.97 24.75 24.99 4.9M
2022-02-09 25.23 25.35 24.50 25.14 4.8M
2022-02-08 25.27 25.49 24.77 25.23 4.6M
2022-02-07 26.81 27.42 25.15 25.26 8.5M
2022-01-28 27.81 27.86 23.99 26.35 16.0M
2022-01-27 28.23 28.48 27.67 27.81 2.8M
2022-01-26 28.68 28.68 27.48 27.86 3.9M
2022-01-25 29.12 29.84 28.07 28.07 3.0M
2022-01-24 27.60 29.51 27.47 29.18 4.7M
2022-01-21 28.57 28.57 26.93 27.60 9.7M
2022-01-20 29.25 29.59 27.89 28.96 5.8M
2022-01-19 29.04 30.16 28.90 29.43 5.5M
2022-01-18 29.98 30.47 29.01 29.34 4.4M
2022-01-17 30.33 30.52 29.78 30.09 3.6M
2022-01-14 28.17 30.43 28.17 30.41 6.8M
2022-01-13 29.41 29.78 28.74 29.34 4.8M
2022-01-12 27.11 29.65 26.75 29.20 9.4M
2022-01-11 27.41 27.47 26.68 26.84 3.3M
2022-01-10 26.39 27.34 25.60 27.14 6.8M
2022-01-07 26.85 27.68 26.43 26.82 9.1M
2022-01-06 28.18 28.18 26.65 26.86 8.3M
2022-01-05 29.43 29.80 27.94 27.97 6.1M
2022-01-04 30.21 30.24 29.28 29.56 5.2M