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
2023-12-29 27.32 27.57 27.23 27.41 0.9M
2023-12-28 26.42 27.50 26.07 27.37 0.9M
2023-12-27 26.27 26.73 26.18 26.42 0.8M
2023-12-26 27.06 27.28 26.01 26.32 1.5M
2023-12-25 27.80 29.00 26.94 27.10 1.8M
2023-12-22 28.10 28.37 27.20 27.27 0.8M
2023-12-21 27.91 28.48 27.45 28.08 0.8M
2023-12-20 28.70 28.74 28.06 28.07 0.8M
2023-12-19 28.41 28.47 27.89 28.38 0.7M
2023-12-18 28.56 28.80 27.93 28.03 0.9M
2023-12-15 29.08 29.08 28.24 28.42 0.7M
2023-12-14 28.99 29.29 28.49 28.59 0.7M
2023-12-13 29.28 29.48 28.79 28.91 0.8M
2023-12-12 29.29 29.43 28.97 29.32 0.8M
2023-12-11 29.25 29.39 28.68 29.14 1.3M
2023-12-08 29.66 30.16 29.13 29.13 1.0M
2023-12-07 29.25 29.85 29.01 29.60 1.2M
2023-12-06 29.15 29.67 28.86 29.25 1.0M
2023-12-05 30.16 30.16 29.00 29.06 1.0M
2023-12-04 30.04 30.59 29.83 29.86 1.0M
2023-12-01 29.87 30.35 29.03 30.06 1.1M
2023-11-30 29.65 29.89 29.03 29.33 0.8M
2023-11-29 30.18 30.29 29.65 29.81 0.8M
2023-11-28 29.87 30.54 29.67 30.15 0.9M
2023-11-27 29.60 30.67 29.52 29.85 1.2M
2023-11-24 30.37 30.66 29.54 29.75 1.0M
2023-11-23 30.25 30.70 29.90 30.46 1.0M
2023-11-22 30.55 31.53 30.37 30.46 1.6M
2023-11-21 31.23 31.25 30.47 30.59 0.8M
2023-11-20 31.13 31.28 30.64 30.81 0.8M
2023-11-17 30.85 31.51 30.73 30.90 0.9M
2023-11-16 31.01 31.49 30.78 30.85 0.8M
2023-11-15 31.49 31.79 30.93 31.04 0.8M
2023-11-14 30.69 31.59 30.69 31.32 1.3M
2023-11-13 30.68 31.06 30.28 30.78 1.2M
2023-11-10 30.35 30.49 29.86 30.06 0.7M
2023-11-09 30.63 30.87 30.07 30.35 1.2M
2023-11-08 29.91 30.77 29.91 30.39 1.4M
2023-11-07 29.49 30.15 29.37 30.07 1.4M
2023-11-06 28.89 29.67 28.76 29.63 1.2M
2023-11-03 28.14 29.12 28.10 28.81 0.9M
2023-11-02 28.44 28.74 28.14 28.14 0.8M
2023-11-01 28.51 28.99 28.19 28.59 0.8M
2023-10-31 28.65 29.37 28.50 28.66 1.3M
2023-10-30 29.00 29.19 28.31 28.93 2.0M
2023-10-27 30.00 30.25 28.95 29.07 1.6M
2023-10-26 29.64 30.30 29.62 29.97 2.1M
2023-10-25 28.50 31.22 28.00 29.80 3.1M
2023-10-24 27.30 28.08 26.77 27.85 0.8M
2023-10-23 27.78 28.00 26.67 26.76 1.0M
2023-10-20 28.31 28.71 27.70 27.85 0.8M
2023-10-19 28.43 29.47 28.31 28.36 1.1M
2023-10-18 29.18 29.20 28.07 28.38 0.9M
2023-10-17 29.00 29.43 28.75 29.33 0.6M
2023-10-16 29.10 29.39 28.62 29.00 0.8M
2023-10-13 29.44 29.80 28.95 29.07 1.1M
2023-10-12 30.19 30.48 29.51 29.53 1.1M
2023-10-11 29.73 30.45 29.40 30.20 1.1M
2023-10-10 29.70 30.02 29.45 29.73 1.0M
2023-10-09 29.62 29.92 29.40 29.57 1.1M
2023-09-28 29.39 29.99 29.39 29.70 0.8M
2023-09-27 29.52 29.79 29.06 29.30 1.0M
2023-09-26 29.10 29.80 28.95 29.52 1.2M
2023-09-25 29.39 29.70 28.70 29.08 1.0M
2023-09-22 28.24 29.24 28.09 29.19 1.1M
2023-09-21 28.10 28.60 28.10 28.37 0.6M
2023-09-20 28.50 28.75 28.02 28.06 0.7M
2023-09-19 28.45 28.78 28.14 28.50 0.8M
2023-09-18 28.42 29.08 28.19 28.55 1.0M
2023-09-15 28.98 29.00 28.28 28.43 1.1M
2023-09-14 30.24 30.24 28.75 28.98 1.2M
2023-09-13 30.64 30.64 29.73 29.96 1.2M
2023-09-12 30.63 31.15 30.52 30.64 1.1M
2023-09-11 31.25 31.40 30.60 30.77 1.2M
2023-09-08 30.92 31.30 30.55 31.06 1.4M
2023-09-07 30.99 31.49 30.65 30.84 1.7M
2023-09-06 30.72 31.19 29.90 31.09 1.8M
2023-09-05 30.57 30.95 30.28 30.58 1.8M
2023-09-04 30.66 30.99 30.03 30.80 2.2M
2023-09-01 31.61 32.25 30.21 30.41 2.4M
2023-08-31 32.33 32.43 31.60 31.73 2.8M
2023-08-30 32.00 32.87 31.67 32.34 4.4M
2023-08-29 28.00 32.50 28.00 31.74 5.1M
2023-08-28 29.67 30.08 28.00 28.14 1.9M
2023-08-25 29.53 29.90 27.85 28.08 1.9M
2023-08-24 30.00 30.58 29.15 29.82 2.2M
2023-08-23 30.06 30.78 29.66 29.70 1.9M
2023-08-22 29.52 30.38 29.13 30.07 1.4M
2023-08-21 28.80 30.15 28.80 29.52 1.4M
2023-08-18 29.21 29.85 28.90 28.90 1.1M
2023-08-17 29.41 29.72 28.69 29.30 1.1M
2023-08-16 29.66 30.17 28.71 29.60 1.5M
2023-08-15 29.59 30.77 29.34 29.83 1.4M
2023-08-14 29.39 29.59 28.96 29.47 0.6M
2023-08-11 30.10 30.29 29.48 29.49 0.9M
2023-08-10 30.37 30.37 29.73 30.10 1.0M
2023-08-09 29.82 30.68 29.60 30.37 1.6M
2023-08-08 29.96 30.23 29.62 29.82 0.9M
2023-08-07 30.08 30.33 29.51 29.96 1.3M
2023-08-04 28.85 30.94 28.76 30.01 2.9M
2023-08-03 29.00 29.04 28.51 28.71 0.7M
2023-08-02 28.93 29.12 28.67 29.09 0.6M
2023-08-01 29.63 29.63 28.90 29.02 1.1M
2023-07-31 29.86 30.49 29.21 29.74 1.7M
2023-07-28 30.45 30.79 29.55 29.88 1.5M
2023-07-27 30.20 31.00 30.02 30.53 2.1M
2023-07-26 30.85 31.88 30.10 31.06 2.8M
2023-07-25 29.35 31.02 29.03 30.80 2.2M
2023-07-24 28.67 29.14 28.51 28.93 0.7M
2023-07-21 29.34 29.40 28.68 28.70 0.5M
2023-07-20 30.00 30.05 29.00 29.17 0.7M
2023-07-19 29.53 30.30 29.53 30.06 0.8M
2023-07-18 29.80 30.18 29.59 29.70 0.5M
2023-07-17 29.75 30.00 29.52 29.80 0.5M
2023-07-14 28.99 30.08 28.99 29.78 1.1M
2023-07-13 28.53 29.15 28.33 28.97 0.6M
2023-07-12 29.26 29.36 28.34 28.39 0.8M
2023-07-11 29.07 29.29 28.94 29.26 0.5M
2023-07-10 29.01 29.08 28.64 28.94 0.4M
2023-07-07 29.24 29.42 28.45 28.83 0.8M
2023-07-06 29.76 29.92 29.22 29.25 1.0M
2023-07-05 30.23 30.45 29.63 29.76 0.8M
2023-07-04 30.01 30.44 29.93 30.22 0.7M
2023-07-03 30.29 30.61 29.58 30.16 0.8M
2023-06-30 30.29 30.61 30.13 30.33 0.9M
2023-06-29 29.35 30.65 29.35 30.44 0.9M
2023-06-28 30.48 30.69 28.90 29.62 1.6M
2023-06-27 30.88 31.80 30.45 30.65 1.7M
2023-06-26 32.05 32.36 30.58 30.61 2.6M
2023-06-21 33.83 35.86 33.01 33.06 4.4M
2023-06-20 32.85 34.17 32.65 33.90 2.8M
2023-06-19 32.29 33.43 32.29 33.24 1.3M
2023-06-16 31.90 32.91 31.65 32.29 1.3M
2023-06-15 32.95 33.30 31.97 32.01 1.7M
2023-06-14 33.50 33.75 32.88 32.96 1.6M
2023-06-13 33.48 33.84 33.19 33.63 1.2M
2023-06-12 33.68 34.11 33.38 33.59 1.6M
2023-06-09 34.15 34.57 33.47 33.95 2.2M
2023-06-08 33.61 35.64 32.91 34.67 3.2M
2023-06-07 32.33 34.40 32.33 33.80 1.8M
2023-06-06 34.28 34.73 33.04 33.17 1.9M
2023-06-05 33.59 35.98 33.59 34.14 3.2M
2023-06-02 32.12 33.60 32.12 33.59 2.1M
2023-06-01 31.80 32.85 31.70 32.24 1.6M
2023-05-31 31.66 31.97 31.46 31.95 1.1M
2023-05-30 31.35 31.91 31.21 31.66 0.9M
2023-05-29 31.40 31.82 31.06 31.63 0.9M
2023-05-26 30.82 31.60 30.50 31.47 1.3M
2023-05-25 31.16 31.36 30.16 31.15 1.1M
2023-05-24 30.45 31.75 30.11 31.16 1.2M
2023-05-23 30.03 31.21 29.94 30.76 1.4M
2023-05-22 30.35 30.72 30.00 30.50 1.1M
2023-05-19 31.03 31.03 30.35 30.61 0.8M
2023-05-18 30.67 31.24 30.49 31.03 1.3M
2023-05-17 30.14 30.88 30.14 30.63 0.6M
2023-05-16 31.21 31.28 30.01 30.14 0.9M
2023-05-15 31.10 31.44 29.90 30.86 1.2M
2023-05-12 31.33 32.21 31.10 31.20 1.7M
2023-05-11 31.20 32.09 30.94 31.40 1.7M
2023-05-10 30.99 32.72 30.90 31.20 2.3M
2023-05-09 32.20 32.26 30.99 31.31 3.1M
2023-05-08 29.51 33.42 29.07 32.75 5.0M
2023-05-05 28.45 29.78 28.34 29.66 2.6M
2023-05-04 29.30 29.85 27.92 28.50 1.7M
2023-04-28 28.18 29.22 28.15 29.15 1.3M
2023-04-27 28.79 29.30 27.80 28.04 1.8M
2023-04-26 29.42 30.19 28.51 28.90 1.6M
2023-04-25 30.79 30.80 29.45 29.75 1.6M
2023-04-24 31.40 32.20 30.18 30.73 2.4M
2023-04-21 34.52 34.59 31.72 31.72 2.5M
2023-04-20 33.86 34.75 32.75 34.50 3.0M
2023-04-19 34.80 35.46 34.17 34.42 2.0M
2023-04-18 36.50 36.71 34.79 34.91 2.9M
2023-04-17 37.50 39.15 36.80 36.93 3.1M
2023-04-14 37.90 37.90 36.05 37.58 3.0M
2023-04-13 36.66 39.32 36.42 37.92 4.9M
2023-04-12 36.45 37.35 35.86 36.86 2.5M
2023-04-11 35.45 36.90 34.89 36.82 3.0M
2023-04-10 38.26 38.28 35.28 35.45 4.0M
2023-04-07 37.76 37.98 36.16 37.68 4.8M
2023-04-06 38.30 39.78 37.06 37.42 5.6M
2023-04-04 41.00 41.59 38.81 39.31 8.7M
2023-04-03 33.45 40.38 33.45 40.38 9.6M
2023-03-31 32.82 33.88 32.10 33.65 1.9M
2023-03-30 34.86 34.86 32.79 32.81 1.7M
2023-03-29 34.44 34.84 33.69 34.17 1.7M
2023-03-28 34.55 35.65 33.52 34.87 3.0M
2023-03-27 34.09 35.40 33.22 34.50 2.7M
2023-03-24 33.89 34.46 33.52 34.09 2.6M
2023-03-23 34.34 34.75 33.41 34.27 3.7M
2023-03-22 33.33 36.30 33.33 34.50 5.2M
2023-03-21 32.63 33.47 32.03 33.06 1.8M
2023-03-20 32.99 33.38 32.28 32.39 2.1M
2023-03-17 31.69 33.86 31.69 33.45 3.6M
2023-03-16 31.89 32.09 31.14 31.61 1.4M
2023-03-15 32.72 32.88 31.51 31.76 1.8M
2023-03-14 32.71 33.07 31.85 32.39 2.9M
2023-03-13 31.07 34.44 30.90 33.30 4.1M
2023-03-10 31.89 32.19 31.20 31.24 1.4M
2023-03-09 30.60 32.32 30.13 32.18 2.4M
2023-03-08 29.91 30.60 29.72 30.49 0.9M
2023-03-07 30.47 30.80 29.63 29.70 1.0M
2023-03-06 30.53 30.96 30.00 30.45 1.2M
2023-03-03 31.43 31.63 30.58 30.71 1.5M
2023-03-02 31.12 32.32 30.86 31.80 2.6M
2023-03-01 30.73 32.00 30.50 31.15 2.9M
2023-02-28 29.18 31.50 29.18 30.58 3.3M
2023-02-27 30.02 30.55 28.96 29.08 1.8M
2023-02-24 29.00 30.98 28.85 30.13 2.0M
2023-02-23 29.45 29.59 28.81 28.96 0.8M
2023-02-22 28.89 29.69 28.60 29.63 1.0M
2023-02-21 28.96 29.44 28.58 28.87 0.8M
2023-02-20 28.73 29.00 28.32 28.82 1.0M
2023-02-17 29.38 29.92 28.68 28.72 0.9M
2023-02-16 30.33 30.54 29.22 29.33 1.2M
2023-02-15 29.83 30.44 29.79 30.36 1.3M
2023-02-14 29.75 30.28 29.37 29.82 1.2M
2023-02-13 29.60 29.96 29.26 29.70 1.0M
2023-02-10 29.79 30.01 29.19 29.28 0.6M
2023-02-09 29.31 29.68 28.86 29.62 0.8M
2023-02-08 29.84 29.98 29.23 29.33 1.0M
2023-02-07 30.16 30.49 29.70 30.07 1.6M
2023-02-06 29.26 30.30 28.82 30.17 2.6M
2023-02-03 28.07 28.79 28.02 28.73 1.0M
2023-02-02 28.24 28.78 28.10 28.13 0.8M
2023-02-01 27.44 28.17 27.44 28.14 0.6M
2023-01-31 27.60 27.68 27.34 27.44 0.4M
2023-01-30 27.30 27.85 27.21 27.70 0.7M
2023-01-20 26.90 27.43 26.65 27.00 0.7M
2023-01-19 26.50 26.98 26.50 26.92 0.5M
2023-01-18 26.19 26.66 26.00 26.50 0.5M
2023-01-17 26.53 26.53 26.05 26.19 0.3M
2023-01-16 25.91 26.62 25.91 26.39 0.6M
2023-01-13 25.80 25.97 25.71 25.88 0.3M
2023-01-12 25.73 26.08 25.60 25.87 0.4M
2023-01-11 26.10 26.38 25.69 25.70 0.6M
2023-01-10 26.28 26.34 26.01 26.16 0.3M
2023-01-09 26.35 26.54 25.97 26.20 0.5M
2023-01-06 26.42 26.64 25.95 26.11 0.6M
2023-01-05 26.72 26.99 26.38 26.44 0.4M
2023-01-04 26.29 26.75 26.23 26.70 0.7M
2023-01-03 25.70 26.45 25.66 26.27 0.7M