Beijing ZznodeTechnologies Co Ltd (003007)

003007
🏛️ 中国 →
34.49
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
09:30 35.61 35.77 35.43 35.64 110.3K
09:35 35.67 35.85 35.65 35.79 52.0K
09:40 35.80 35.89 35.75 35.80 71.5K
09:45 35.80 35.86 35.51 35.58 45.6K
09:50 35.59 35.72 35.58 35.68 35.4K
09:55 35.68 35.76 35.66 35.76 21.5K
10:00 35.76 35.82 35.70 35.82 40.7K
10:05 35.82 35.87 35.76 35.86 43.0K
10:10 35.85 35.98 35.84 35.97 64.3K
10:15 35.98 35.98 35.80 35.86 155.7K
10:20 35.84 35.90 35.84 35.86 56.7K
10:25 35.86 35.92 35.84 35.87 34.1K
10:30 35.87 35.91 35.87 35.90 15.7K
10:35 35.91 35.92 35.87 35.89 16.9K
10:40 35.87 35.87 35.80 35.82 25.6K
10:45 35.88 35.88 35.80 35.81 17.7K
10:50 35.80 35.85 35.70 35.70 34.6K
10:55 35.70 35.77 35.67 35.70 29.0K
11:00 35.68 35.72 35.63 35.70 19.1K
11:05 35.68 35.71 35.65 35.65 34.0K
11:10 35.64 35.64 35.51 35.58 38.3K
11:15 35.56 35.60 35.52 35.55 25.1K
11:20 35.53 35.53 35.50 35.53 26.8K
11:25 35.53 35.55 35.50 35.50 28.2K
13:00 35.51 36.03 35.51 35.78 287.9K
13:05 35.76 35.76 35.60 35.60 30.5K
13:10 35.59 35.59 35.40 35.49 95.5K
13:15 35.48 35.54 35.42 35.48 35.1K
13:20 35.49 35.57 35.49 35.52 26.8K
13:25 35.51 35.52 35.43 35.45 28.7K
13:30 35.44 35.47 35.38 35.41 89.3K
13:35 35.41 35.58 35.41 35.48 45.5K
13:40 35.48 35.55 35.47 35.54 24.0K
13:45 35.55 35.55 35.47 35.47 23.6K
13:50 35.48 35.52 35.42 35.46 18.7K
13:55 35.45 35.49 35.44 35.48 17.5K
14:00 35.50 35.59 35.45 35.46 39.6K
14:05 35.45 35.50 35.42 35.43 12.7K
14:10 35.43 35.50 35.42 35.46 14.8K
14:15 35.49 35.49 35.43 35.47 12.7K
14:20 35.47 35.52 35.43 35.43 17.5K
14:25 35.43 35.57 35.43 35.54 47.6K
14:30 35.54 35.61 35.50 35.55 21.2K
14:35 35.56 35.56 35.45 35.47 12.7K
14:40 35.49 35.50 35.42 35.46 45.9K
14:45 35.46 35.46 35.33 35.35 77.2K
14:50 35.34 35.35 35.24 35.24 104.0K
14:55 35.24 35.24 35.20 35.20 63.5K
15:40 35.20 35.20 35.20 35.20 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 34.40 34.78 33.99 34.49 1.6M
2025-09-26 35.02 35.07 34.36 34.40 2.1M
2025-09-25 35.63 36.10 35.19 35.20 2.3M
2025-09-24 35.53 35.86 35.01 35.63 1.9M
2025-09-23 36.24 36.24 34.66 35.58 3.0M
2025-09-22 36.00 36.61 35.72 36.24 3.4M
2025-09-19 36.75 37.49 36.20 36.22 4.9M
2025-09-18 35.42 38.35 35.42 36.50 6.3M
2025-09-17 35.32 36.14 35.13 35.53 2.6M
2025-09-16 34.84 35.55 34.65 35.40 2.3M
2025-09-15 35.01 35.15 34.50 34.84 1.7M
2025-09-12 35.25 35.65 34.88 35.04 2.3M
2025-09-11 34.09 35.36 34.09 35.31 3.6M
2025-09-10 34.02 34.71 33.74 34.08 2.0M
2025-09-09 34.49 34.53 33.60 33.79 2.3M
2025-09-08 33.90 34.92 33.90 34.76 2.3M
2025-09-05 33.70 34.08 33.30 34.04 2.1M
2025-09-04 34.30 34.45 32.91 33.42 2.9M
2025-09-03 35.01 35.50 33.86 33.92 3.0M
2025-09-02 36.53 36.83 34.75 35.10 4.7M
2025-09-01 36.79 38.18 36.07 36.83 3.7M
2025-08-29 37.58 37.60 36.69 36.71 4.0M
2025-08-28 38.00 38.28 36.01 37.78 7.1M
2025-08-27 40.01 40.30 38.20 38.38 7.8M
2025-08-26 38.69 41.66 38.50 40.00 10.5M
2025-08-25 38.28 39.00 38.10 38.41 4.5M
2025-08-22 38.10 38.78 37.20 38.34 5.0M
2025-08-21 38.06 39.24 38.01 38.10 3.9M
2025-08-20 38.87 38.93 37.59 38.33 6.1M
2025-08-19 40.00 41.00 39.10 39.49 7.9M
2025-08-18 39.05 41.27 38.83 40.40 9.6M
2025-08-15 38.35 39.65 38.02 39.39 7.8M
2025-08-14 37.99 40.35 37.09 39.35 11.9M
2025-08-13 37.79 38.64 37.67 37.87 7.1M
2025-08-12 36.90 38.45 36.40 38.42 8.9M
2025-08-11 36.50 37.30 36.45 37.09 5.1M
2025-08-08 38.28 38.28 36.10 36.44 6.8M
2025-08-07 38.31 39.50 37.66 37.74 10.1M
2025-08-06 39.01 41.00 37.23 39.59 13.9M
2025-08-05 36.06 38.58 35.53 37.99 10.7M
2025-08-04 35.20 36.94 35.10 36.05 6.3M
2025-08-01 37.11 38.54 35.77 36.37 9.4M
2025-07-31 35.87 38.88 35.60 37.59 13.5M
2025-07-30 37.13 38.87 36.49 36.49 13.3M
2025-07-29 42.30 42.30 38.97 39.05 18.4M
2025-07-28 43.30 43.30 40.60 43.30 15.7M
2025-07-25 39.00 39.36 38.43 39.36 5.0M
2025-07-24 33.96 35.86 33.65 35.78 9.9M
2025-07-23 32.29 36.20 31.87 34.33 11.0M
2025-07-22 32.75 33.70 32.55 32.95 8.7M
2025-07-21 34.36 34.57 32.88 32.90 11.4M
2025-07-18 31.52 34.31 30.90 34.31 9.0M
2025-07-17 31.22 31.51 30.67 31.19 6.5M
2025-07-16 30.40 33.50 30.30 31.68 8.5M
2025-07-15 30.00 30.57 29.63 30.45 2.5M
2025-07-14 29.67 30.26 29.21 30.15 1.9M
2025-07-11 29.98 30.22 29.71 30.15 1.7M
2025-07-10 29.88 30.15 29.66 29.98 1.3M
2025-07-09 30.11 30.12 29.83 29.93 1.2M
2025-07-08 29.72 30.08 29.54 30.08 1.4M
2025-07-07 29.46 29.84 29.32 29.72 0.9M
2025-07-04 29.84 30.08 29.50 29.55 1.3M
2025-07-03 29.48 30.28 29.28 29.84 1.7M
2025-07-02 29.73 29.73 29.05 29.35 1.4M
2025-07-01 30.07 30.23 29.48 29.72 1.8M
2025-06-30 29.95 30.19 29.82 30.03 1.7M
2025-06-27 30.22 30.45 29.81 29.95 3.1M
2025-06-26 30.98 31.72 29.91 30.15 5.4M
2025-06-25 29.50 30.92 29.45 30.66 3.5M
2025-06-24 29.00 29.74 29.00 29.65 1.9M
2025-06-23 28.35 29.20 28.08 28.98 2.0M
2025-06-20 28.39 29.05 28.10 28.34 1.7M
2025-06-19 29.00 29.30 28.48 28.55 1.6M
2025-06-18 29.11 29.13 28.70 28.86 1.2M
2025-06-17 29.56 29.56 28.93 29.10 1.3M
2025-06-16 28.85 29.85 28.66 29.42 1.7M
2025-06-13 29.83 29.87 28.75 28.87 2.3M
2025-06-12 30.10 30.40 29.80 29.88 1.5M
2025-06-11 31.00 31.01 30.20 30.20 2.4M
2025-06-10 30.63 31.27 30.21 30.71 4.4M
2025-06-09 29.88 31.58 29.88 30.71 4.9M
2025-06-06 29.02 29.88 28.75 29.62 2.5M
2025-06-05 28.48 29.27 28.29 29.07 2.1M
2025-06-04 28.33 28.60 28.21 28.46 1.0M
2025-06-03 28.06 28.65 28.06 28.33 1.4M
2025-05-30 29.15 29.15 28.15 28.30 1.9M
2025-05-29 28.20 29.16 28.18 29.15 2.1M
2025-05-28 28.50 28.89 28.09 28.31 1.7M
2025-05-27 28.69 28.94 28.30 28.43 1.2M
2025-05-26 28.19 28.99 28.19 28.91 1.8M
2025-05-23 29.02 29.45 28.17 28.17 2.7M
2025-05-22 29.20 29.77 29.02 29.10 2.0M
2025-05-21 29.83 31.20 29.65 29.65 2.4M
2025-05-20 29.45 30.03 29.17 29.82 1.9M
2025-05-19 29.36 29.65 28.74 29.53 2.2M
2025-05-16 28.89 29.33 28.64 28.97 2.5M
2025-05-15 29.29 31.29 28.95 29.07 4.7M
2025-05-14 29.33 29.79 29.16 29.29 1.4M
2025-05-13 30.02 30.22 29.35 29.46 1.6M
2025-05-12 29.40 29.72 29.25 29.71 1.6M
2025-05-09 29.79 29.94 29.01 29.08 1.6M
2025-05-08 29.55 29.80 29.20 29.79 1.5M
2025-05-07 29.99 30.17 29.20 29.45 2.1M
2025-05-06 29.00 29.78 28.82 29.58 2.7M
2025-04-30 27.95 29.04 27.81 28.72 3.0M
2025-04-29 27.62 28.20 27.30 27.95 2.1M
2025-04-28 27.00 29.49 26.86 27.68 3.0M
2025-04-25 27.62 27.90 26.81 27.24 3.5M
2025-04-24 28.75 28.77 27.94 28.03 1.8M
2025-04-23 28.42 28.83 28.00 28.74 2.3M
2025-04-22 28.43 28.49 28.00 28.22 1.4M
2025-04-21 27.90 28.56 27.61 28.42 1.8M
2025-04-18 27.80 28.27 27.45 27.86 1.6M
2025-04-17 27.13 28.21 27.01 27.80 2.0M
2025-04-16 28.18 28.31 27.03 27.41 1.9M
2025-04-15 28.06 28.50 28.00 28.23 1.6M
2025-04-14 28.20 28.73 28.12 28.31 2.3M
2025-04-11 27.04 28.10 27.03 27.82 2.4M
2025-04-10 27.22 28.10 27.22 27.42 3.5M
2025-04-09 25.44 26.97 24.00 26.69 4.2M
2025-04-08 27.10 27.50 25.42 26.01 4.7M
2025-04-07 29.00 29.17 28.14 28.14 1.7M
2025-04-03 31.00 31.90 31.00 31.27 2.5M
2025-04-02 31.49 33.26 31.49 31.87 3.0M
2025-04-01 32.12 32.27 31.45 31.61 2.6M
2025-03-31 31.49 32.25 30.78 32.10 4.2M
2025-03-28 32.51 32.99 31.49 31.83 4.3M
2025-03-27 33.12 33.75 32.00 32.30 5.1M
2025-03-26 32.40 33.85 32.40 32.90 6.4M
2025-03-25 37.24 38.03 33.70 33.70 11.8M
2025-03-24 39.59 40.44 36.96 37.44 16.2M
2025-03-21 34.86 38.89 33.80 38.89 13.0M
2025-03-20 34.89 37.37 34.15 35.35 7.5M
2025-03-19 35.80 36.02 34.66 34.90 6.4M
2025-03-18 36.53 37.18 35.60 36.16 10.4M
2025-03-17 34.81 38.39 33.55 36.54 12.8M
2025-03-14 36.50 36.79 34.19 34.90 11.4M
2025-03-13 36.21 37.74 35.09 36.96 11.1M
2025-03-12 35.01 36.30 34.60 35.70 4.8M
2025-03-11 33.44 35.40 33.41 34.80 4.5M
2025-03-10 34.62 34.86 33.60 34.12 3.6M
2025-03-07 34.65 35.82 34.53 34.88 4.8M
2025-03-06 34.35 35.52 34.13 35.00 4.6M
2025-03-05 33.64 34.49 33.10 34.28 3.7M
2025-03-04 32.12 33.70 32.12 33.50 2.6M
2025-03-03 32.11 33.25 31.55 32.66 4.1M
2025-02-28 34.89 34.90 31.77 32.01 6.0M
2025-02-27 34.55 35.30 33.86 34.85 6.3M
2025-02-26 33.41 35.87 33.01 34.55 7.1M
2025-02-25 33.22 33.88 32.90 33.36 3.1M
2025-02-24 34.20 34.85 33.41 33.99 5.1M
2025-02-21 33.54 34.40 33.02 33.99 4.6M
2025-02-20 33.50 33.94 32.84 33.30 3.1M
2025-02-19 32.65 33.40 32.33 33.40 4.5M
2025-02-18 33.22 34.28 32.58 32.65 4.6M
2025-02-17 33.59 33.99 32.90 33.46 3.8M
2025-02-14 32.89 33.65 32.40 33.47 4.0M
2025-02-13 33.50 33.60 32.50 32.91 3.7M
2025-02-12 33.00 33.65 32.89 33.22 4.7M
2025-02-11 33.00 33.85 32.73 32.89 9.6M
2025-02-10 33.95 36.30 33.10 33.86 13.7M
2025-02-07 32.85 33.77 32.12 33.00 7.8M
2025-02-06 32.10 33.25 31.50 32.60 7.6M
2025-02-05 30.84 32.80 30.15 32.26 6.9M
2025-01-27 30.04 30.30 29.59 29.85 2.5M
2025-01-24 28.56 30.57 28.43 29.99 4.5M
2025-01-23 28.81 29.26 28.53 28.56 2.0M
2025-01-22 28.38 28.90 28.21 28.48 1.5M
2025-01-21 28.88 28.88 28.21 28.60 2.0M
2025-01-20 27.37 28.80 27.19 28.47 4.6M
2025-01-17 27.16 27.45 26.96 27.18 1.4M
2025-01-16 27.41 27.87 26.95 27.25 2.0M
2025-01-15 27.50 27.70 27.23 27.30 1.8M
2025-01-14 26.47 27.54 26.47 27.50 2.6M
2025-01-13 26.27 26.61 25.69 26.45 1.6M
2025-01-10 28.00 28.20 26.57 26.61 2.7M
2025-01-09 26.58 28.44 26.30 27.98 4.3M
2025-01-08 26.55 26.77 25.60 26.46 2.3M
2025-01-07 25.83 26.64 25.83 26.63 2.0M
2025-01-06 26.20 26.40 25.13 25.80 2.1M
2025-01-03 28.68 28.80 26.10 26.20 4.1M
2025-01-02 30.03 30.25 28.07 28.53 4.3M