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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 18.10 18.18 17.90 18.00 0.6M
2021-12-30 17.78 18.20 17.70 18.09 0.9M
2021-12-29 17.81 17.98 17.61 17.79 0.5M
2021-12-28 17.54 18.05 17.45 17.94 0.9M
2021-12-27 17.43 17.76 17.37 17.53 0.5M
2021-12-24 17.93 17.94 17.47 17.47 0.8M
2021-12-23 18.40 18.59 17.91 17.93 1.2M
2021-12-22 17.93 18.25 17.80 18.17 1.4M
2021-12-21 17.69 17.93 17.55 17.91 1.0M
2021-12-20 17.61 17.81 17.61 17.71 0.9M
2021-12-17 17.75 17.75 17.42 17.60 0.7M
2021-12-16 17.79 17.79 17.61 17.73 0.6M
2021-12-15 17.54 17.82 17.54 17.66 0.6M
2021-12-14 17.34 17.78 17.30 17.66 0.9M
2021-12-13 17.28 17.56 17.22 17.44 0.6M
2021-12-10 17.33 17.33 17.17 17.27 0.5M
2021-12-09 17.16 17.35 17.12 17.27 0.5M
2021-12-08 17.03 17.25 17.03 17.18 0.3M
2021-12-07 17.40 17.40 16.92 17.02 0.5M
2021-12-06 17.56 17.62 17.13 17.23 0.7M
2021-12-03 17.59 17.78 17.51 17.60 0.5M
2021-12-02 17.88 17.88 17.66 17.68 0.6M
2021-12-01 17.76 17.92 17.61 17.90 1.0M
2021-11-30 17.77 18.17 17.58 17.69 1.3M
2021-11-29 17.40 17.47 17.25 17.37 0.5M
2021-11-26 17.61 17.70 17.41 17.50 0.8M
2021-11-25 17.73 17.83 17.60 17.63 0.7M
2021-11-24 17.68 17.79 17.53 17.74 0.8M
2021-11-23 17.87 17.91 17.51 17.68 1.2M
2021-11-22 18.06 18.10 17.74 17.88 1.4M
2021-11-19 18.99 19.18 17.81 18.01 4.7M
2021-11-18 18.55 19.59 18.50 19.01 4.0M
2021-11-17 17.97 18.55 17.90 18.47 2.1M
2021-11-16 18.51 18.51 17.78 18.19 1.6M
2021-11-15 18.10 18.55 17.95 18.51 1.2M
2021-11-12 18.37 18.37 17.93 18.12 1.6M
2021-11-11 18.37 18.53 18.04 18.25 1.4M
2021-11-10 18.27 18.47 17.65 18.37 2.3M
2021-11-09 17.04 18.42 16.95 18.27 2.6M
2021-11-08 16.78 17.08 16.66 17.04 0.8M
2021-11-05 17.98 17.98 16.75 16.86 2.4M
2021-11-04 17.89 18.45 17.56 17.83 1.6M
2021-11-03 17.77 17.90 17.43 17.89 1.8M
2021-11-02 17.71 18.05 17.27 17.95 1.8M
2021-11-01 16.98 17.96 16.98 17.85 2.4M
2021-10-29 16.78 16.98 16.61 16.94 0.6M
2021-10-28 16.77 16.99 16.59 16.84 0.8M
2021-10-27 16.54 17.17 16.48 16.89 1.3M
2021-10-26 16.48 16.70 16.33 16.54 0.4M
2021-10-25 16.56 16.60 16.19 16.50 0.7M
2021-10-22 16.56 17.09 16.38 16.64 1.4M
2021-10-21 16.57 16.64 16.45 16.46 0.4M
2021-10-20 16.66 16.67 16.42 16.65 0.5M
2021-10-19 16.77 16.85 16.54 16.65 0.5M
2021-10-18 16.52 16.78 16.37 16.75 0.6M
2021-10-15 16.79 16.79 16.42 16.51 0.8M
2021-10-14 17.01 17.11 16.96 17.07 0.3M
2021-10-13 16.81 17.09 16.81 17.00 0.3M
2021-10-12 17.48 17.48 16.69 16.93 0.6M
2021-10-11 17.04 17.17 16.93 17.11 0.5M
2021-10-08 16.70 17.20 16.70 16.98 0.5M
2021-09-30 16.36 16.80 16.36 16.69 0.3M
2021-09-29 16.73 16.78 16.32 16.33 0.4M
2021-09-28 16.79 16.85 16.70 16.73 0.5M
2021-09-27 17.11 17.17 16.71 16.80 0.6M
2021-09-24 17.18 17.32 16.95 17.03 0.6M
2021-09-23 16.91 17.27 16.90 17.15 0.6M
2021-09-22 16.81 16.97 16.76 16.92 0.4M
2021-09-17 17.30 17.34 16.73 17.00 0.8M
2021-09-16 17.39 17.57 17.26 17.27 0.5M
2021-09-15 17.30 17.39 17.23 17.38 0.4M
2021-09-14 17.54 17.75 17.34 17.38 0.5M
2021-09-13 17.56 17.56 17.32 17.51 0.5M
2021-09-10 17.67 17.77 17.48 17.60 0.6M
2021-09-09 17.77 17.80 17.52 17.72 0.7M
2021-09-08 17.67 17.77 17.63 17.74 0.7M
2021-09-07 17.50 17.65 17.47 17.62 0.5M
2021-09-06 17.50 17.58 17.41 17.57 0.7M
2021-09-03 17.49 17.79 17.39 17.66 1.0M
2021-09-02 17.34 17.44 17.20 17.40 0.6M
2021-09-01 17.15 17.36 17.03 17.34 0.8M
2021-08-31 17.37 17.37 17.02 17.12 0.7M
2021-08-30 17.48 17.66 17.34 17.38 0.9M
2021-08-27 17.82 17.99 17.33 17.38 1.5M
2021-08-26 18.42 18.54 17.93 17.95 1.8M
2021-08-25 18.29 18.81 18.15 18.66 1.9M
2021-08-24 18.67 19.21 18.41 18.83 3.5M
2021-08-23 17.88 19.42 17.83 19.42 3.6M
2021-08-20 18.16 18.29 17.36 17.65 1.0M
2021-08-19 18.13 18.29 18.00 18.19 0.5M
2021-08-18 17.84 18.16 17.75 18.16 0.7M
2021-08-17 18.40 18.40 17.83 17.85 0.6M
2021-08-16 18.05 18.41 17.99 18.41 0.8M
2021-08-13 18.30 18.31 18.00 18.06 0.5M
2021-08-12 18.39 18.45 18.24 18.28 0.4M
2021-08-11 18.37 18.47 18.24 18.30 0.4M
2021-08-10 18.05 18.44 17.91 18.38 1.2M
2021-08-09 18.04 18.30 18.04 18.06 0.6M
2021-08-06 17.81 18.16 17.76 18.04 0.8M
2021-08-05 17.92 18.08 17.70 18.02 0.7M
2021-08-04 18.55 18.56 18.03 18.12 0.9M
2021-08-03 17.80 18.25 17.75 17.88 1.0M
2021-08-02 17.96 18.19 17.66 18.13 1.2M
2021-07-30 17.10 17.36 16.92 17.32 0.7M
2021-07-29 16.98 17.29 16.98 17.05 0.7M
2021-07-28 17.41 17.44 16.81 16.96 0.6M
2021-07-27 17.51 17.80 17.26 17.31 0.6M
2021-07-26 18.00 18.00 17.41 17.53 0.8M
2021-07-23 18.37 18.40 17.95 17.97 0.8M
2021-07-22 18.65 18.65 18.30 18.43 0.7M
2021-07-21 18.33 18.60 18.30 18.60 0.6M
2021-07-20 18.35 18.48 18.24 18.35 0.5M
2021-07-19 18.37 18.54 18.31 18.50 0.6M
2021-07-16 18.34 18.64 18.27 18.44 0.6M
2021-07-15 18.97 18.97 18.26 18.40 1.4M
2021-07-14 19.93 19.93 18.92 18.96 2.6M
2021-07-13 20.67 20.67 20.32 20.33 0.8M
2021-07-12 20.30 20.68 20.30 20.58 0.9M
2021-07-09 20.22 20.42 20.01 20.30 1.0M
2021-07-08 20.92 21.10 20.32 20.40 1.2M
2021-07-07 20.75 20.85 20.55 20.73 0.8M
2021-07-06 20.72 20.86 20.51 20.76 0.7M
2021-07-05 20.48 20.84 20.41 20.81 0.8M
2021-07-02 20.40 20.56 20.26 20.48 0.7M
2021-07-01 20.55 20.80 20.38 20.40 1.3M
2021-06-30 20.68 20.93 20.63 20.65 1.0M
2021-06-29 20.70 21.30 20.63 20.68 1.4M
2021-06-28 20.80 20.80 20.61 20.69 0.8M
2021-06-25 20.61 20.81 20.47 20.60 1.2M
2021-06-24 20.90 21.07 20.61 20.64 1.4M
2021-06-23 20.92 21.26 20.80 21.04 1.8M
2021-06-22 20.97 22.00 20.86 21.22 2.6M
2021-06-21 20.69 20.89 20.50 20.82 1.7M
2021-06-18 21.28 21.28 20.34 20.69 2.8M
2021-06-17 21.07 21.40 21.01 21.19 2.4M
2021-06-16 21.66 22.00 20.91 21.14 3.9M
2021-06-15 21.86 22.50 21.50 21.94 5.4M
2021-06-11 24.00 25.51 22.80 22.80 10.6M
2021-06-10 21.58 23.19 21.45 23.19 4.0M
2021-06-09 20.38 21.08 20.15 21.08 1.4M
2021-06-08 20.62 20.83 20.34 20.37 0.8M
2021-06-07 20.61 20.64 20.35 20.59 0.6M
2021-06-04 21.20 21.20 20.44 20.47 1.1M
2021-06-03 20.90 21.35 20.81 21.18 1.2M
2021-06-02 20.86 21.06 20.75 20.97 1.0M
2021-06-01 20.71 21.17 20.69 20.89 0.9M
2021-05-31 20.77 20.85 20.51 20.70 0.8M
2021-05-28 21.09 21.09 20.59 20.77 1.1M
2021-05-27 20.91 21.49 20.89 21.11 1.1M
2021-05-26 20.90 21.24 20.85 21.06 1.2M
2021-05-25 20.90 21.57 20.70 21.06 1.5M
2021-05-24 20.65 20.99 20.36 20.86 1.4M
2021-05-21 20.86 21.19 20.46 20.60 1.9M
2021-05-20 22.11 22.24 21.00 21.00 3.4M
2021-05-19 20.09 22.11 19.95 22.11 1.6M
2021-05-18 20.43 20.78 19.81 20.10 1.0M
2021-05-17 21.04 22.15 20.73 20.92 1.4M
2021-05-14 20.74 20.95 20.70 20.85 0.7M
2021-05-13 20.62 20.95 20.62 20.77 0.5M
2021-05-12 20.48 20.92 20.48 20.81 0.7M
2021-05-11 20.43 20.54 20.15 20.46 0.7M
2021-05-10 20.62 20.92 20.14 20.44 1.0M
2021-05-07 20.32 20.65 20.27 20.42 0.5M
2021-05-06 20.24 21.01 20.00 20.44 1.0M
2021-04-30 20.39 20.91 19.97 20.45 1.3M
2021-04-29 20.57 20.65 20.35 20.42 0.6M
2021-04-28 20.80 20.98 20.29 20.45 1.0M
2021-04-27 21.05 21.15 20.46 20.81 1.3M
2021-04-26 21.29 21.40 20.77 21.08 1.2M
2021-04-23 21.93 21.93 21.20 21.28 1.2M
2021-04-22 21.52 22.06 21.46 21.93 1.2M
2021-04-21 21.74 21.96 21.41 21.51 1.1M
2021-04-20 22.20 22.31 21.54 21.77 1.3M
2021-04-19 21.83 22.37 21.83 22.11 1.6M
2021-04-16 21.98 22.28 21.90 22.00 1.6M
2021-04-15 22.31 22.65 21.39 22.15 3.9M
2021-04-14 22.66 23.33 22.35 23.00 1.9M
2021-04-13 23.08 23.59 22.39 22.58 2.1M
2021-04-12 23.12 23.88 23.02 23.24 2.5M
2021-04-09 22.63 23.35 22.56 23.23 2.3M
2021-04-08 22.86 23.62 22.63 22.82 3.2M
2021-04-07 22.38 22.99 22.24 22.98 3.2M
2021-04-06 22.68 22.83 22.15 22.31 3.2M
2021-04-02 21.89 22.82 21.72 22.49 4.7M
2021-04-01 23.06 23.06 21.71 22.05 8.1M
2021-03-31 25.55 27.57 24.08 24.12 9.6M
2021-03-30 22.82 25.06 22.44 25.06 5.4M
2021-03-29 21.79 23.06 21.79 22.79 2.9M
2021-03-26 21.15 23.07 20.91 22.14 2.2M
2021-03-25 20.77 21.45 20.66 21.20 1.4M
2021-03-24 21.05 21.30 20.69 20.79 1.2M
2021-03-23 20.91 21.34 20.85 21.06 1.2M
2021-03-22 21.00 21.15 20.66 21.01 1.3M
2021-03-19 20.19 20.95 20.09 20.80 1.4M
2021-03-18 20.26 20.38 20.17 20.30 0.7M
2021-03-17 19.96 20.40 19.82 20.25 0.7M
2021-03-16 19.72 20.07 19.72 20.01 0.6M
2021-03-15 19.99 19.99 19.60 19.69 0.6M
2021-03-12 20.29 20.42 20.00 20.00 0.6M
2021-03-11 20.00 20.32 19.86 20.29 0.8M
2021-03-10 20.75 20.75 19.89 20.00 1.1M
2021-03-09 21.13 21.20 20.14 20.45 1.3M
2021-03-08 21.31 21.46 21.02 21.09 1.1M
2021-03-05 21.04 21.21 20.99 21.15 1.0M
2021-03-04 21.15 21.35 20.85 21.04 1.2M
2021-03-03 21.01 21.28 20.86 21.15 1.0M
2021-03-02 21.41 21.41 20.84 21.00 1.2M
2021-03-01 21.02 21.39 21.02 21.27 1.4M
2021-02-26 20.47 21.23 20.11 21.01 1.4M
2021-02-25 21.23 21.23 20.52 20.52 1.2M
2021-02-24 20.79 21.15 20.68 21.02 1.2M
2021-02-23 21.02 21.14 20.66 20.79 1.3M
2021-02-22 21.09 21.62 20.81 21.15 1.9M
2021-02-19 20.31 21.03 20.25 21.03 1.5M
2021-02-18 19.76 20.45 19.74 20.35 1.5M
2021-02-10 19.98 20.12 19.56 19.59 1.4M
2021-02-09 20.49 20.68 19.71 20.05 2.0M
2021-02-08 20.35 20.89 20.35 20.60 1.3M
2021-02-05 20.21 20.94 20.08 20.46 1.4M
2021-02-04 20.09 20.39 19.66 20.00 1.3M
2021-02-03 20.66 20.76 20.25 20.29 1.0M
2021-02-02 21.15 21.51 20.57 20.77 1.7M
2021-02-01 19.94 21.29 19.94 21.14 2.0M
2021-01-29 20.76 20.76 19.72 20.08 1.7M
2021-01-28 20.63 21.19 20.47 20.62 1.4M
2021-01-27 20.62 21.06 20.35 20.81 1.4M
2021-01-26 20.22 21.11 20.16 20.73 1.8M
2021-01-25 20.33 20.45 19.85 20.24 1.3M
2021-01-22 20.49 20.68 20.20 20.31 1.4M
2021-01-21 20.82 21.08 20.59 20.60 1.1M
2021-01-20 20.72 20.80 20.31 20.72 1.0M
2021-01-19 20.60 21.09 20.55 20.67 1.7M
2021-01-18 20.45 21.25 20.45 20.60 1.6M
2021-01-15 19.81 20.74 19.75 20.55 2.1M
2021-01-14 19.43 20.07 19.28 19.89 1.4M
2021-01-13 19.81 19.85 19.22 19.35 1.6M
2021-01-12 19.76 20.32 19.70 19.83 1.2M
2021-01-11 20.45 20.89 19.71 19.74 1.9M
2021-01-08 20.79 21.19 20.28 20.69 1.6M
2021-01-07 21.92 22.06 20.69 20.85 2.0M
2021-01-06 22.94 22.94 21.87 21.92 1.7M
2021-01-05 23.18 23.30 22.76 22.95 1.6M
2021-01-04 23.15 23.46 22.96 23.22 1.5M