Beijing YJK Building Software Co Ltd (300935)

300935
🏛️ 中国 →
27.52
最終更新: 2025-09-29
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 25.44 25.85 25.28 25.68 0.4M
2022-12-29 25.00 25.88 24.97 25.42 0.5M
2022-12-28 25.64 25.70 25.05 25.10 0.4M
2022-12-27 25.98 26.17 25.47 25.78 0.4M
2022-12-26 25.61 25.93 25.60 25.73 0.5M
2022-12-23 25.50 25.99 25.36 25.61 0.3M
2022-12-22 26.08 26.09 25.37 25.49 0.4M
2022-12-21 26.01 26.36 25.62 25.80 0.5M
2022-12-20 26.70 26.99 26.10 26.14 0.4M
2022-12-19 27.57 27.70 26.47 26.60 0.5M
2022-12-16 27.82 28.12 27.28 27.28 0.5M
2022-12-15 27.94 28.30 27.78 28.01 0.3M
2022-12-14 27.91 28.18 27.83 28.08 0.3M
2022-12-13 28.68 28.74 27.89 27.91 0.7M
2022-12-12 28.38 28.94 28.37 28.71 0.5M
2022-12-09 28.50 28.71 28.32 28.71 0.4M
2022-12-08 28.68 28.92 28.48 28.50 0.4M
2022-12-07 29.17 29.23 28.71 28.86 0.5M
2022-12-06 29.60 29.60 29.15 29.17 0.7M
2022-12-05 29.68 29.88 29.20 29.67 0.7M
2022-12-02 29.78 30.09 29.25 29.53 1.2M
2022-12-01 29.78 29.97 29.25 29.64 1.2M
2022-11-30 30.10 30.28 29.44 29.69 1.2M
2022-11-29 29.00 30.85 29.00 30.30 2.7M
2022-11-28 29.18 29.50 28.18 28.45 1.5M
2022-11-25 28.65 30.09 28.10 29.64 1.9M
2022-11-24 28.50 28.95 28.00 28.40 0.8M
2022-11-23 29.00 29.50 28.00 28.46 0.9M
2022-11-22 29.30 29.79 29.00 29.20 0.8M
2022-11-21 29.61 29.92 29.19 29.50 1.0M
2022-11-18 30.48 30.92 29.79 29.84 1.7M
2022-11-17 30.58 30.58 29.88 30.19 1.2M
2022-11-16 30.70 31.25 30.23 30.34 1.7M
2022-11-15 31.19 31.70 30.56 30.99 2.9M
2022-11-14 29.80 32.50 29.40 31.67 4.9M
2022-11-11 29.46 29.93 28.76 29.13 2.6M
2022-11-10 27.98 30.66 27.92 29.45 3.2M
2022-11-09 28.35 28.95 27.55 28.33 1.6M
2022-11-08 27.88 28.31 27.55 28.31 1.3M
2022-11-07 28.02 28.48 27.55 27.86 1.3M
2022-11-04 27.87 28.29 27.44 28.00 1.4M
2022-11-03 28.56 28.67 27.40 27.96 1.7M
2022-11-02 29.00 29.69 28.31 28.59 2.4M
2022-11-01 29.62 31.62 28.07 28.99 3.3M
2022-10-31 26.51 27.94 26.51 27.55 1.2M
2022-10-28 27.54 27.60 26.38 26.52 0.7M
2022-10-27 27.75 28.38 27.30 27.39 1.1M
2022-10-26 26.00 27.66 26.00 27.45 1.0M
2022-10-25 27.26 27.78 26.36 26.41 0.7M
2022-10-24 27.71 28.39 27.04 27.19 0.9M
2022-10-21 27.46 27.98 27.21 27.69 0.8M
2022-10-20 27.80 28.31 27.35 27.60 0.8M
2022-10-19 28.07 28.50 27.45 27.99 0.8M
2022-10-18 28.31 28.56 27.67 28.15 0.9M
2022-10-17 27.34 28.75 27.29 28.31 1.5M
2022-10-14 26.57 27.77 26.20 27.69 1.4M
2022-10-13 24.90 26.78 24.60 26.30 1.0M
2022-10-12 24.23 25.24 24.00 25.05 0.4M
2022-10-11 24.75 24.75 24.01 24.17 0.3M
2022-10-10 25.10 25.49 24.43 24.54 0.3M
2022-09-30 25.40 25.58 24.85 24.98 0.3M
2022-09-29 25.80 25.95 25.09 25.13 0.3M
2022-09-28 26.08 26.28 25.51 25.51 0.4M
2022-09-27 24.97 25.97 24.88 25.97 0.6M
2022-09-26 25.74 25.74 24.71 24.75 0.6M
2022-09-23 26.69 26.69 25.63 25.75 0.5M
2022-09-22 25.96 27.10 25.96 26.48 0.6M
2022-09-21 26.14 26.45 25.29 26.36 0.7M
2022-09-20 26.20 26.59 25.97 26.29 0.5M
2022-09-19 27.35 27.35 26.15 26.15 0.6M
2022-09-16 28.02 28.37 27.35 27.35 0.5M
2022-09-15 28.20 28.30 27.37 28.02 0.6M
2022-09-14 27.59 28.08 27.35 27.99 0.5M
2022-09-13 27.57 28.25 27.08 27.98 0.7M
2022-09-09 27.00 27.42 26.95 27.31 0.2M
2022-09-08 27.48 27.63 27.00 27.07 0.4M
2022-09-07 27.76 27.87 27.35 27.53 0.5M
2022-09-06 27.88 27.98 27.63 27.75 0.3M
2022-09-05 27.90 28.27 27.64 27.84 0.2M
2022-09-02 27.41 28.08 27.41 28.01 0.4M
2022-09-01 27.21 27.80 27.16 27.37 0.3M
2022-08-31 28.03 28.38 27.32 27.33 0.4M
2022-08-30 27.66 28.97 27.51 28.12 0.7M
2022-08-29 27.19 27.80 26.20 27.74 0.5M
2022-08-26 28.07 28.33 27.46 27.58 0.6M
2022-08-25 28.61 28.71 27.81 28.07 0.6M
2022-08-24 29.74 29.80 28.50 28.54 0.8M
2022-08-23 29.30 29.77 28.90 29.60 0.6M
2022-08-22 29.70 30.11 29.07 29.28 0.7M
2022-08-19 30.17 31.17 29.50 29.54 1.0M
2022-08-18 30.22 30.22 29.76 30.03 0.6M
2022-08-17 30.36 30.40 29.99 30.21 0.4M
2022-08-16 30.79 30.89 30.20 30.40 0.6M
2022-08-15 30.91 31.35 30.34 30.65 0.6M
2022-08-12 31.50 31.60 30.90 30.91 0.6M
2022-08-11 31.37 31.90 31.34 31.36 0.8M
2022-08-10 31.21 31.94 30.75 31.33 0.7M
2022-08-09 32.21 32.49 30.89 31.20 1.3M
2022-08-08 30.55 32.88 30.05 32.20 2.2M
2022-08-05 29.12 30.48 29.12 30.44 0.9M
2022-08-04 29.00 29.25 28.61 29.12 0.3M
2022-08-03 28.74 29.56 28.52 28.61 0.8M
2022-08-02 30.48 30.48 28.14 28.48 0.9M
2022-08-01 30.00 30.49 29.79 30.43 0.6M
2022-07-29 30.20 30.49 29.91 30.24 0.4M
2022-07-28 29.99 30.35 29.80 30.24 0.5M
2022-07-27 30.02 30.19 29.51 29.77 0.3M
2022-07-26 29.51 30.09 29.30 29.95 0.3M
2022-07-25 29.86 30.18 29.36 29.43 0.3M
2022-07-22 30.20 30.66 29.46 29.86 0.4M
2022-07-21 29.98 30.48 29.96 30.23 0.5M
2022-07-20 30.08 30.30 29.76 29.96 0.4M
2022-07-19 29.51 30.11 29.21 29.97 0.5M
2022-07-18 29.00 29.57 28.60 29.50 0.6M
2022-07-15 29.55 29.55 28.50 28.50 0.5M
2022-07-14 28.84 29.67 28.67 29.55 0.6M
2022-07-13 28.40 29.10 28.40 28.78 0.4M
2022-07-12 29.35 29.35 28.41 28.44 0.5M
2022-07-11 30.15 30.21 29.00 29.19 0.5M
2022-07-08 30.15 30.65 29.92 29.92 0.4M
2022-07-07 29.90 30.22 29.75 29.90 0.2M
2022-07-06 30.05 30.23 29.50 29.90 0.3M
2022-07-05 31.11 31.20 29.72 29.99 0.7M
2022-07-04 30.95 31.25 30.40 30.91 0.5M
2022-07-01 31.43 31.66 30.85 30.98 0.5M
2022-06-30 31.77 32.08 31.22 31.28 0.7M
2022-06-29 31.64 32.49 31.36 31.77 1.2M
2022-06-28 31.26 31.75 30.89 31.65 0.6M
2022-06-27 31.45 31.76 31.16 31.26 0.4M
2022-06-24 31.11 32.11 31.10 31.40 0.6M
2022-06-23 30.68 31.25 30.08 31.08 0.5M
2022-06-22 31.17 31.19 30.10 30.21 0.4M
2022-06-21 31.00 31.68 30.85 31.17 0.7M
2022-06-20 30.59 31.08 30.50 31.00 0.5M
2022-06-17 30.58 30.94 29.80 30.59 0.5M
2022-06-16 30.55 31.17 30.55 30.69 0.6M
2022-06-15 30.63 31.09 30.00 30.50 0.6M
2022-06-14 30.20 30.44 29.33 30.09 0.6M
2022-06-13 30.26 30.70 30.10 30.67 0.4M
2022-06-10 30.01 30.62 30.01 30.41 0.3M
2022-06-09 30.69 31.27 30.16 30.26 0.4M
2022-06-08 31.19 31.55 30.65 31.05 0.5M
2022-06-07 31.58 31.78 30.81 31.10 0.6M
2022-06-06 30.52 31.85 30.50 31.58 1.0M
2022-06-02 29.90 30.74 29.38 30.60 0.7M
2022-06-01 29.32 30.29 29.32 29.86 0.5M
2022-05-31 28.95 29.62 28.01 29.51 0.8M
2022-05-30 29.09 29.29 28.68 28.95 0.4M
2022-05-27 29.05 29.38 28.50 28.90 0.5M
2022-05-26 29.10 29.28 28.40 28.85 0.4M
2022-05-25 29.05 29.20 28.62 29.04 0.4M
2022-05-24 30.64 30.79 29.14 29.16 0.7M
2022-05-23 30.57 30.79 30.14 30.63 0.7M
2022-05-20 30.37 30.76 30.23 30.56 0.5M
2022-05-19 29.86 31.06 29.66 30.45 0.8M
2022-05-18 29.86 30.91 29.82 30.21 0.7M
2022-05-17 30.01 30.27 29.46 29.89 0.5M
2022-05-16 30.28 30.89 30.11 30.18 0.5M
2022-05-13 30.94 31.26 30.36 30.48 0.6M
2022-05-12 29.78 31.29 29.68 30.79 1.0M
2022-05-11 31.16 32.70 30.08 30.18 1.4M
2022-05-10 28.60 31.39 28.23 30.84 1.4M
2022-05-09 28.29 29.06 28.29 28.91 0.4M
2022-05-06 27.96 29.10 27.29 28.29 0.6M
2022-05-05 28.08 29.18 28.00 28.57 0.6M
2022-04-29 27.07 27.99 26.88 27.88 0.7M
2022-04-28 27.54 27.80 26.50 26.66 0.5M
2022-04-27 26.64 27.71 26.56 27.56 0.5M
2022-04-26 28.26 28.56 26.87 26.96 0.5M
2022-04-25 30.29 30.64 28.07 28.08 0.7M
2022-04-22 30.89 31.29 30.11 30.28 0.5M
2022-04-21 32.22 32.86 31.08 31.22 0.7M
2022-04-20 32.11 33.31 31.89 32.29 0.8M
2022-04-19 34.36 35.05 31.68 31.89 1.6M
2022-04-18 35.21 35.35 34.29 34.79 1.2M
2022-04-15 34.14 35.36 34.14 35.07 1.2M
2022-04-14 32.71 35.23 32.71 34.50 1.5M
2022-04-13 31.86 33.25 31.43 32.86 0.8M
2022-04-12 32.76 32.92 31.76 32.31 0.7M
2022-04-11 34.36 34.52 32.88 32.93 1.0M
2022-04-08 32.60 36.13 32.05 34.56 1.6M
2022-04-07 33.49 33.70 32.49 32.49 0.5M
2022-04-06 32.71 33.79 32.61 33.51 0.5M
2022-04-01 33.47 33.71 32.53 32.67 0.5M
2022-03-31 33.02 34.07 33.02 33.47 0.6M
2022-03-30 33.04 33.43 32.60 33.14 0.4M
2022-03-29 33.71 34.01 32.44 32.51 0.5M
2022-03-28 34.21 34.24 33.23 33.41 0.4M
2022-03-25 34.91 34.91 33.89 33.97 0.5M
2022-03-24 35.04 35.04 34.20 34.64 0.7M
2022-03-23 35.61 35.83 35.06 35.07 0.7M
2022-03-22 35.86 36.66 34.91 35.89 1.4M
2022-03-21 36.79 37.06 35.36 35.86 2.0M
2022-03-18 33.69 37.25 33.21 36.39 2.4M
2022-03-17 32.42 34.91 32.42 34.14 1.3M
2022-03-16 31.79 32.69 31.21 32.39 0.6M
2022-03-15 32.50 33.04 31.43 31.49 0.7M
2022-03-14 32.77 33.36 32.36 32.52 0.4M
2022-03-11 33.58 33.58 32.65 33.31 0.8M
2022-03-10 34.34 34.85 33.64 34.13 0.9M
2022-03-09 33.11 33.73 31.55 33.62 0.9M
2022-03-08 34.63 34.63 33.09 33.09 0.6M
2022-03-07 35.04 35.04 34.07 34.29 0.6M
2022-03-04 36.21 36.26 34.86 35.04 1.0M
2022-03-03 37.06 37.50 36.14 36.23 0.8M
2022-03-02 36.01 37.26 35.66 37.06 0.8M
2022-03-01 35.65 36.26 35.36 36.01 0.5M
2022-02-28 35.99 36.33 34.86 35.59 0.8M
2022-02-25 36.36 37.78 36.07 36.16 1.0M
2022-02-24 36.94 38.29 35.79 35.94 1.3M
2022-02-23 36.43 37.24 36.43 36.96 0.4M
2022-02-22 37.43 37.44 36.58 36.73 0.6M
2022-02-21 37.55 37.89 37.32 37.64 0.7M
2022-02-18 36.27 38.54 35.61 37.55 1.0M
2022-02-17 37.29 37.69 36.39 36.52 0.7M
2022-02-16 36.24 37.94 36.21 37.17 0.9M
2022-02-15 36.06 36.41 35.50 36.21 0.4M
2022-02-14 36.36 36.79 35.78 36.03 0.4M
2022-02-11 37.14 37.14 36.09 36.44 0.6M
2022-02-10 37.19 37.21 36.58 37.15 0.6M
2022-02-09 37.49 37.87 37.01 37.21 0.9M
2022-02-08 36.21 38.55 35.93 37.42 1.9M
2022-02-07 34.87 37.14 34.87 36.14 1.2M
2022-01-28 34.14 35.71 34.07 34.41 0.9M
2022-01-27 35.94 36.19 33.94 34.14 0.8M
2022-01-26 35.57 36.36 35.29 35.94 0.6M
2022-01-25 37.09 37.31 35.50 35.56 1.1M
2022-01-24 38.10 38.75 36.65 37.22 1.2M
2022-01-21 40.33 41.32 37.94 38.09 1.4M
2022-01-20 41.79 42.35 40.57 40.72 1.4M
2022-01-19 40.89 42.76 40.36 42.20 1.5M
2022-01-18 42.18 42.18 40.84 40.92 1.0M
2022-01-17 39.64 41.96 39.46 41.84 1.5M
2022-01-14 40.61 40.99 39.66 39.85 0.5M
2022-01-13 41.21 41.44 40.61 40.62 0.4M
2022-01-12 41.07 41.99 41.07 41.22 0.4M
2022-01-11 41.37 41.62 40.71 40.89 0.4M
2022-01-10 40.55 42.12 39.49 41.29 0.7M
2022-01-07 41.74 41.87 40.31 40.55 0.7M
2022-01-06 40.32 41.86 40.00 41.28 0.7M
2022-01-05 40.50 40.98 40.00 40.37 0.6M
2022-01-04 40.09 41.11 39.84 40.61 0.6M