Beijing Bewinner Communications Co Ltd (002148)

002148
🏛️ 中国 →
9.42
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
2021-12-31 5.42 5.45 5.31 5.39 16.9M
2021-12-30 5.19 5.50 5.16 5.42 23.5M
2021-12-29 5.20 5.23 5.11 5.19 11.2M
2021-12-28 5.15 5.32 5.13 5.23 12.6M
2021-12-27 5.21 5.24 5.07 5.16 10.3M
2021-12-24 5.33 5.40 5.17 5.18 14.3M
2021-12-23 5.45 5.45 5.31 5.33 16.3M
2021-12-22 5.40 5.54 5.32 5.46 20.3M
2021-12-21 5.20 5.45 5.19 5.37 17.7M
2021-12-20 5.26 5.45 5.22 5.23 17.6M
2021-12-17 5.32 5.38 5.21 5.29 16.5M
2021-12-16 5.26 5.35 5.25 5.34 15.8M
2021-12-15 5.36 5.42 5.24 5.26 21.6M
2021-12-14 5.20 5.61 5.13 5.39 49.0M
2021-12-13 4.96 5.18 4.90 5.17 25.8M
2021-12-10 4.93 4.96 4.85 4.93 10.4M
2021-12-09 4.90 4.93 4.85 4.93 11.9M
2021-12-08 4.88 4.90 4.82 4.87 14.3M
2021-12-07 4.96 4.99 4.84 4.88 12.7M
2021-12-06 5.03 5.06 4.92 4.93 13.8M
2021-12-03 5.06 5.12 5.02 5.03 12.5M
2021-12-02 5.23 5.28 5.05 5.06 15.9M
2021-12-01 5.10 5.24 5.04 5.23 18.1M
2021-11-30 5.01 5.14 5.01 5.09 16.2M
2021-11-29 5.03 5.11 4.98 5.01 17.2M
2021-11-26 5.16 5.19 5.02 5.09 20.1M
2021-11-25 5.24 5.32 5.13 5.19 24.2M
2021-11-24 5.16 5.30 5.10 5.26 28.7M
2021-11-23 5.17 5.20 5.08 5.17 17.4M
2021-11-22 5.36 5.36 5.12 5.17 25.9M
2021-11-19 5.24 5.41 5.18 5.29 33.6M
2021-11-18 5.41 5.41 5.15 5.16 23.4M
2021-11-17 5.53 5.63 5.33 5.38 28.3M
2021-11-16 5.66 5.71 5.48 5.53 25.6M
2021-11-15 5.91 5.97 5.46 5.67 38.7M
2021-11-12 5.70 5.82 5.61 5.80 28.7M
2021-11-11 5.43 5.80 5.43 5.73 43.0M
2021-11-10 5.57 5.57 5.36 5.50 38.1M
2021-11-09 5.28 5.73 5.20 5.47 54.3M
2021-11-08 5.24 5.38 5.10 5.29 62.1M
2021-11-05 4.68 5.15 4.63 5.15 34.5M
2021-11-04 4.58 4.70 4.53 4.68 13.1M
2021-11-03 4.48 4.62 4.48 4.58 13.1M
2021-11-02 4.58 4.74 4.45 4.52 17.4M
2021-11-01 4.48 4.68 4.43 4.64 21.0M
2021-10-29 4.36 4.52 4.34 4.45 14.7M
2021-10-28 4.42 4.42 4.27 4.36 13.4M
2021-10-27 4.59 4.62 4.38 4.41 14.3M
2021-10-26 4.67 4.70 4.55 4.58 9.4M
2021-10-25 4.69 4.70 4.59 4.69 9.3M
2021-10-22 4.82 4.84 4.67 4.70 9.7M
2021-10-21 4.88 4.91 4.78 4.81 9.6M
2021-10-20 5.07 5.08 4.87 4.90 14.9M
2021-10-19 5.10 5.15 5.04 5.08 7.3M
2021-10-18 5.06 5.14 5.01 5.11 7.6M
2021-10-15 5.15 5.17 5.01 5.08 10.4M
2021-10-14 5.10 5.14 5.01 5.09 10.2M
2021-10-13 5.20 5.23 5.04 5.12 14.7M
2021-10-12 5.18 5.33 5.11 5.23 22.0M
2021-10-11 4.96 5.30 4.91 5.21 31.9M
2021-10-08 4.64 4.96 4.64 4.96 19.2M
2021-09-30 4.50 4.70 4.49 4.64 6.2M
2021-09-29 4.53 4.59 4.47 4.49 5.0M
2021-09-28 4.54 4.58 4.48 4.56 5.0M
2021-09-27 4.74 4.78 4.48 4.54 9.3M
2021-09-24 4.85 4.87 4.71 4.73 6.1M
2021-09-23 4.88 4.92 4.82 4.85 6.8M
2021-09-22 4.70 4.89 4.67 4.85 7.7M
2021-09-17 4.81 4.84 4.66 4.73 8.4M
2021-09-16 4.89 5.00 4.79 4.79 13.4M
2021-09-15 4.80 4.93 4.79 4.88 9.0M
2021-09-14 4.80 4.93 4.78 4.84 13.9M
2021-09-13 4.80 4.84 4.77 4.81 8.1M
2021-09-10 4.84 4.89 4.76 4.80 12.4M
2021-09-09 4.88 4.93 4.81 4.89 15.8M
2021-09-08 4.85 5.00 4.81 4.96 24.9M
2021-09-07 4.74 4.95 4.72 4.89 27.3M
2021-09-06 4.60 4.76 4.55 4.74 16.3M
2021-09-03 4.69 4.74 4.54 4.56 15.2M
2021-09-02 4.48 4.51 4.44 4.49 5.8M
2021-09-01 4.56 4.60 4.44 4.49 11.9M
2021-08-31 4.47 4.69 4.43 4.55 11.8M
2021-08-30 4.59 4.63 4.43 4.46 11.2M
2021-08-27 4.51 4.63 4.47 4.57 9.9M
2021-08-26 4.53 4.58 4.49 4.51 4.4M
2021-08-25 4.56 4.57 4.50 4.55 4.8M
2021-08-24 4.54 4.57 4.52 4.55 4.9M
2021-08-23 4.42 4.56 4.41 4.53 6.9M
2021-08-20 4.47 4.49 4.37 4.45 5.7M
2021-08-19 4.45 4.50 4.43 4.49 5.4M
2021-08-18 4.40 4.48 4.37 4.45 5.5M
2021-08-17 4.63 4.63 4.39 4.40 9.9M
2021-08-16 4.61 4.66 4.57 4.60 4.7M
2021-08-13 4.67 4.67 4.58 4.61 5.3M
2021-08-12 4.67 4.72 4.63 4.68 6.9M
2021-08-11 4.80 4.83 4.62 4.67 13.0M
2021-08-10 4.73 4.86 4.73 4.85 6.3M
2021-08-09 4.74 4.81 4.70 4.73 4.7M
2021-08-06 4.78 4.83 4.71 4.78 6.0M
2021-08-05 4.84 4.85 4.77 4.78 7.5M
2021-08-04 4.81 4.87 4.76 4.81 8.2M
2021-08-03 4.80 4.87 4.75 4.79 15.2M
2021-08-02 4.48 4.82 4.47 4.78 19.1M
2021-07-30 4.43 4.51 4.35 4.49 6.0M
2021-07-29 4.25 4.45 4.22 4.41 6.6M
2021-07-28 4.39 4.46 4.17 4.22 6.8M
2021-07-27 4.54 4.59 4.45 4.45 5.1M
2021-07-26 4.58 4.62 4.50 4.54 4.3M
2021-07-23 4.67 4.68 4.55 4.58 5.5M
2021-07-22 4.66 4.69 4.59 4.67 6.4M
2021-07-21 4.68 4.72 4.62 4.66 6.4M
2021-07-20 4.59 4.70 4.58 4.69 7.7M
2021-07-19 4.54 4.70 4.50 4.66 13.6M
2021-07-16 4.46 4.56 4.45 4.53 6.6M
2021-07-15 4.50 4.55 4.41 4.46 6.2M
2021-07-14 4.61 4.70 4.50 4.50 8.7M
2021-07-13 4.46 4.53 4.43 4.51 6.5M
2021-07-12 4.40 4.51 4.38 4.45 6.2M
2021-07-09 4.36 4.39 4.32 4.38 3.5M
2021-07-08 4.40 4.42 4.31 4.36 4.0M
2021-07-07 4.41 4.44 4.36 4.38 4.4M
2021-07-06 4.49 4.49 4.37 4.41 5.4M
2021-07-05 4.44 4.50 4.40 4.47 6.5M
2021-07-02 4.34 4.48 4.28 4.42 6.6M
2021-07-01 4.55 4.55 4.34 4.37 13.0M
2021-06-30 4.29 4.63 4.26 4.58 19.0M
2021-06-29 4.33 4.33 4.27 4.29 3.7M
2021-06-28 4.30 4.33 4.26 4.32 4.2M
2021-06-25 4.33 4.34 4.26 4.29 5.1M
2021-06-24 4.44 4.44 4.32 4.33 5.4M
2021-06-23 4.42 4.43 4.36 4.43 6.0M
2021-06-22 4.50 4.54 4.41 4.43 9.2M
2021-06-21 4.41 4.50 4.40 4.49 9.0M
2021-06-18 4.35 4.43 4.30 4.43 9.3M
2021-06-17 4.33 4.42 4.30 4.35 9.3M
2021-06-16 4.33 4.46 4.32 4.34 12.6M
2021-06-15 4.28 4.52 4.28 4.35 16.4M
2021-06-11 4.41 4.53 4.29 4.31 27.1M
2021-06-10 4.70 4.94 4.51 4.58 41.4M
2021-06-09 4.35 4.49 4.31 4.49 18.8M
2021-06-08 4.27 4.38 4.24 4.35 11.0M
2021-06-07 4.22 4.30 4.19 4.28 8.3M
2021-06-04 4.20 4.25 4.16 4.21 4.7M
2021-06-03 4.15 4.25 4.14 4.19 5.5M
2021-06-02 4.18 4.20 4.12 4.15 4.1M
2021-06-01 4.14 4.21 4.11 4.18 5.5M
2021-05-31 4.13 4.15 4.09 4.14 4.5M
2021-05-28 4.16 4.17 4.09 4.11 3.6M
2021-05-27 4.11 4.17 4.09 4.15 4.6M
2021-05-26 4.10 4.14 4.08 4.12 4.0M
2021-05-25 4.08 4.10 4.05 4.10 4.3M
2021-05-24 4.04 4.10 4.04 4.08 2.9M
2021-05-21 4.04 4.10 4.01 4.05 4.2M
2021-05-20 4.04 4.07 3.98 4.01 4.0M
2021-05-19 4.08 4.09 4.03 4.04 2.3M
2021-05-18 4.04 4.10 4.03 4.08 3.7M
2021-05-17 4.16 4.16 4.04 4.05 4.2M
2021-05-14 4.13 4.18 4.10 4.14 5.3M
2021-05-13 4.12 4.17 4.08 4.09 3.4M
2021-05-12 4.09 4.13 4.06 4.13 3.5M
2021-05-11 4.06 4.12 4.04 4.09 3.2M
2021-05-10 4.01 4.09 3.98 4.06 4.5M
2021-05-07 4.01 4.02 3.95 3.97 3.5M
2021-05-06 3.97 4.03 3.96 3.99 2.9M
2021-04-30 4.10 4.13 3.93 3.97 7.0M
2021-04-29 4.09 4.15 4.08 4.11 3.1M
2021-04-28 4.12 4.15 4.07 4.08 3.7M
2021-04-27 4.18 4.19 4.09 4.12 4.5M
2021-04-26 4.18 4.28 4.16 4.19 4.6M
2021-04-23 4.28 4.28 4.15 4.19 4.4M
2021-04-22 4.30 4.31 4.24 4.27 3.7M
2021-04-21 4.27 4.34 4.24 4.28 4.6M
2021-04-20 4.33 4.37 4.26 4.27 5.4M
2021-04-19 4.32 4.43 4.30 4.33 7.9M
2021-04-16 4.25 4.38 4.25 4.32 9.9M
2021-04-15 4.19 4.35 4.16 4.25 12.6M
2021-04-14 4.05 4.28 4.04 4.20 9.3M
2021-04-13 4.19 4.19 4.04 4.06 5.3M
2021-04-12 4.20 4.25 4.15 4.16 5.3M
2021-04-09 4.13 4.24 4.13 4.21 5.7M
2021-04-08 4.15 4.27 4.14 4.18 8.4M
2021-04-07 4.13 4.17 4.09 4.17 4.4M
2021-04-06 4.06 4.13 4.06 4.12 3.9M
2021-04-02 4.09 4.10 4.05 4.06 2.5M
2021-04-01 4.05 4.12 4.03 4.06 3.7M
2021-03-31 4.18 4.23 4.05 4.06 9.4M
2021-03-30 4.15 4.21 4.08 4.14 5.7M
2021-03-29 4.16 4.22 4.14 4.16 5.3M
2021-03-26 4.12 4.19 4.12 4.14 4.4M
2021-03-25 4.13 4.22 4.12 4.13 7.1M
2021-03-24 4.11 4.24 4.09 4.17 7.1M
2021-03-23 4.09 4.20 4.07 4.11 6.5M
2021-03-22 4.06 4.11 4.05 4.09 3.4M
2021-03-19 4.03 4.11 4.02 4.06 4.1M
2021-03-18 4.12 4.12 4.03 4.04 3.5M
2021-03-17 4.13 4.16 4.07 4.11 4.1M
2021-03-16 4.02 4.15 4.02 4.12 5.3M
2021-03-15 4.05 4.08 4.00 4.05 3.6M
2021-03-12 3.98 4.08 3.93 4.06 4.4M
2021-03-11 3.91 4.01 3.88 3.98 2.8M
2021-03-10 4.02 4.03 3.90 3.90 3.7M
2021-03-09 4.07 4.10 3.88 3.99 6.2M
2021-03-08 4.12 4.15 4.06 4.07 5.9M
2021-03-05 4.02 4.13 4.02 4.10 5.4M
2021-03-04 4.07 4.11 4.02 4.04 4.6M
2021-03-03 4.05 4.09 4.02 4.08 3.9M
2021-03-02 4.12 4.13 3.99 4.04 6.8M
2021-03-01 4.02 4.13 4.01 4.10 5.4M
2021-02-26 3.97 4.06 3.92 4.02 5.3M
2021-02-25 4.03 4.09 3.97 3.97 3.8M
2021-02-24 4.00 4.07 3.96 4.03 5.3M
2021-02-23 4.01 4.06 3.96 3.98 4.4M
2021-02-22 4.02 4.14 4.00 4.04 9.7M
2021-02-19 3.83 4.00 3.78 4.00 8.1M
2021-02-18 3.78 3.85 3.76 3.83 5.9M
2021-02-10 3.67 3.75 3.67 3.72 4.1M
2021-02-09 3.66 3.71 3.62 3.69 5.3M
2021-02-08 3.77 3.81 3.64 3.64 6.2M
2021-02-05 3.80 3.87 3.76 3.78 6.3M
2021-02-04 3.96 3.98 3.77 3.80 9.4M
2021-02-03 4.00 4.06 3.93 3.99 12.4M
2021-02-02 4.38 4.38 4.08 4.12 22.5M
2021-02-01 3.90 4.25 3.86 4.25 6.1M
2021-01-29 3.99 4.00 3.81 3.86 5.7M
2021-01-28 3.95 4.07 3.87 3.98 7.3M
2021-01-27 3.80 4.06 3.77 3.97 9.0M
2021-01-26 3.80 3.85 3.75 3.81 3.0M
2021-01-25 3.92 3.92 3.79 3.80 4.0M
2021-01-22 3.98 4.00 3.88 3.91 3.3M
2021-01-21 3.96 4.03 3.92 3.98 3.3M
2021-01-20 4.01 4.02 3.95 3.97 2.6M
2021-01-19 3.95 4.04 3.91 4.01 3.3M
2021-01-18 3.91 3.98 3.89 3.95 3.2M
2021-01-15 3.84 3.96 3.83 3.93 4.0M
2021-01-14 3.82 3.89 3.77 3.86 4.0M
2021-01-13 3.98 3.98 3.75 3.81 7.0M
2021-01-12 3.94 4.05 3.91 3.98 3.0M
2021-01-11 4.05 4.05 3.93 3.94 4.8M
2021-01-08 4.01 4.12 3.93 4.06 4.2M
2021-01-07 4.20 4.22 3.99 4.03 6.7M
2021-01-06 4.32 4.33 4.18 4.19 5.3M
2021-01-05 4.37 4.40 4.30 4.33 4.0M
2021-01-04 4.36 4.42 4.31 4.40 3.7M