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
2022-12-30 5.06 5.16 5.01 5.13 12.6M
2022-12-29 5.01 5.12 5.01 5.01 8.2M
2022-12-28 5.15 5.15 5.01 5.06 10.2M
2022-12-27 5.25 5.26 5.10 5.15 10.7M
2022-12-26 5.15 5.24 5.13 5.22 11.2M
2022-12-23 5.01 5.14 4.97 5.10 11.9M
2022-12-22 5.15 5.21 5.01 5.04 13.3M
2022-12-21 5.26 5.33 5.11 5.13 12.3M
2022-12-20 5.21 5.36 5.21 5.28 13.5M
2022-12-19 5.39 5.41 5.18 5.25 29.8M
2022-12-16 5.70 5.82 5.47 5.49 45.8M
2022-12-15 5.50 5.67 5.47 5.62 16.1M
2022-12-14 5.60 5.67 5.54 5.56 14.3M
2022-12-13 5.52 5.69 5.51 5.56 16.5M
2022-12-12 5.50 5.56 5.47 5.53 8.6M
2022-12-09 5.58 5.61 5.48 5.51 12.2M
2022-12-08 5.64 5.65 5.53 5.57 11.8M
2022-12-07 5.71 5.71 5.59 5.65 13.6M
2022-12-06 5.83 5.83 5.64 5.69 16.9M
2022-12-05 5.79 5.86 5.75 5.82 19.7M
2022-12-02 5.62 5.78 5.60 5.74 24.8M
2022-12-01 5.67 5.73 5.61 5.62 20.7M
2022-11-30 5.58 5.72 5.49 5.66 26.3M
2022-11-29 5.48 5.63 5.45 5.59 20.1M
2022-11-28 5.50 5.52 5.38 5.45 16.6M
2022-11-25 5.57 5.59 5.51 5.52 13.2M
2022-11-24 5.57 5.67 5.53 5.54 18.1M
2022-11-23 5.72 5.76 5.47 5.58 28.3M
2022-11-22 5.79 5.93 5.72 5.75 24.2M
2022-11-21 5.94 6.01 5.75 5.85 25.1M
2022-11-18 5.99 6.15 5.91 5.93 41.8M
2022-11-17 6.10 6.15 5.89 5.99 30.9M
2022-11-16 5.88 6.05 5.86 5.94 30.0M
2022-11-15 5.77 5.91 5.73 5.88 28.4M
2022-11-14 5.81 5.86 5.73 5.77 34.8M
2022-11-11 5.96 6.17 5.83 5.84 65.5M
2022-11-10 5.80 5.96 5.71 5.81 38.3M
2022-11-09 5.80 5.86 5.72 5.78 31.3M
2022-11-08 5.80 5.81 5.62 5.75 27.1M
2022-11-07 5.67 5.78 5.59 5.75 35.2M
2022-11-04 5.58 5.80 5.53 5.67 44.3M
2022-11-03 5.62 5.62 5.43 5.53 31.0M
2022-11-02 5.45 5.63 5.40 5.62 35.7M
2022-11-01 5.33 5.40 5.23 5.40 17.8M
2022-10-31 5.11 5.38 5.11 5.32 20.7M
2022-10-28 5.50 5.51 5.13 5.16 24.6M
2022-10-27 5.58 5.61 5.49 5.51 22.3M
2022-10-26 5.42 5.60 5.40 5.51 24.8M
2022-10-25 5.41 5.45 5.31 5.38 21.1M
2022-10-24 5.53 5.65 5.42 5.45 26.1M
2022-10-21 5.65 5.70 5.53 5.55 34.2M
2022-10-20 5.50 5.82 5.45 5.70 47.3M
2022-10-19 5.58 5.64 5.43 5.55 26.8M
2022-10-18 5.59 5.65 5.44 5.55 31.8M
2022-10-17 5.42 5.62 5.38 5.57 33.4M
2022-10-14 5.36 5.46 5.33 5.43 31.8M
2022-10-13 5.33 5.44 5.27 5.33 37.9M
2022-10-12 5.15 5.35 5.13 5.32 36.1M
2022-10-11 5.05 5.15 4.97 5.15 20.2M
2022-10-10 5.10 5.15 5.03 5.06 21.6M
2022-09-30 5.07 5.20 5.03 5.05 23.4M
2022-09-29 5.27 5.35 5.08 5.09 31.3M
2022-09-28 5.50 5.50 5.22 5.23 34.1M
2022-09-27 5.47 5.55 5.29 5.51 44.7M
2022-09-26 5.87 5.90 5.39 5.47 63.8M
2022-09-23 5.84 6.09 5.80 5.98 82.3M
2022-09-22 5.71 5.89 5.68 5.74 43.0M
2022-09-21 5.74 5.87 5.56 5.80 43.0M
2022-09-20 5.75 5.79 5.68 5.79 40.3M
2022-09-19 5.79 5.83 5.58 5.67 43.1M
2022-09-16 6.06 6.06 5.73 5.80 70.2M
2022-09-15 6.66 6.70 6.04 6.12 88.7M
2022-09-14 7.15 7.27 6.66 6.66 113.0M
2022-09-13 7.71 8.15 7.26 7.40 113.5M
2022-09-09 7.91 8.17 7.51 7.92 173.3M
2022-09-08 7.49 8.34 7.39 8.34 155.6M
2022-09-07 7.50 8.07 7.40 7.58 140.9M
2022-09-06 7.25 8.00 7.24 7.72 163.0M
2022-09-05 8.00 8.00 7.33 7.42 180.2M
2022-09-02 7.11 8.14 6.88 8.14 204.8M
2022-09-01 8.78 8.88 7.26 7.40 208.2M
2022-08-31 7.63 8.07 7.63 8.07 74.9M
2022-08-30 6.88 7.34 6.84 7.34 74.6M
2022-08-29 5.96 6.67 5.95 6.67 82.9M
2022-08-26 6.29 6.33 5.94 6.06 87.6M
2022-08-25 5.89 6.51 5.83 6.51 106.1M
2022-08-24 6.21 6.28 5.87 5.92 51.8M
2022-08-23 6.30 6.49 6.11 6.35 64.4M
2022-08-22 6.52 6.76 6.18 6.32 98.3M
2022-08-19 6.03 6.66 5.95 6.66 72.0M
2022-08-18 5.76 6.39 5.61 6.05 77.3M
2022-08-17 6.04 6.04 5.78 5.81 49.1M
2022-08-16 6.01 6.12 5.86 6.05 55.9M
2022-08-15 5.90 6.30 5.87 6.14 75.8M
2022-08-12 5.78 6.36 5.70 6.12 111.5M
2022-08-11 5.75 5.99 5.73 5.78 68.2M
2022-08-10 5.46 6.04 5.35 5.95 96.5M
2022-08-09 6.70 6.70 5.62 5.71 115.3M
2022-08-08 5.60 6.09 5.56 6.09 54.2M
2022-08-05 5.05 5.54 5.05 5.54 38.8M
2022-08-04 4.92 5.05 4.92 5.04 10.4M
2022-08-03 4.89 5.03 4.86 4.87 9.5M
2022-08-02 5.00 5.00 4.82 4.89 14.9M
2022-08-01 5.03 5.12 4.93 5.06 10.3M
2022-07-29 5.07 5.08 4.98 4.99 8.8M
2022-07-28 5.06 5.08 4.99 5.03 11.2M
2022-07-27 4.91 5.06 4.88 5.04 14.2M
2022-07-26 4.82 4.94 4.77 4.90 9.4M
2022-07-25 4.83 4.91 4.77 4.78 7.0M
2022-07-22 4.85 4.90 4.79 4.85 7.6M
2022-07-21 4.84 4.91 4.79 4.85 10.7M
2022-07-20 4.83 4.86 4.78 4.83 9.0M
2022-07-19 4.71 4.81 4.69 4.80 11.8M
2022-07-18 4.44 4.85 4.41 4.70 15.7M
2022-07-15 4.62 4.67 4.43 4.44 12.1M
2022-07-14 4.79 4.79 4.63 4.65 10.1M
2022-07-13 4.64 4.81 4.59 4.79 11.0M
2022-07-12 4.72 4.72 4.59 4.60 7.3M
2022-07-11 4.76 4.77 4.68 4.73 6.6M
2022-07-08 4.69 4.83 4.68 4.76 10.8M
2022-07-07 4.68 4.75 4.67 4.70 5.9M
2022-07-06 4.73 4.77 4.66 4.71 5.5M
2022-07-05 4.79 4.84 4.67 4.75 8.7M
2022-07-04 4.86 4.86 4.77 4.79 6.8M
2022-07-01 4.87 4.93 4.82 4.82 8.6M
2022-06-30 4.89 5.04 4.88 4.91 12.5M
2022-06-29 4.89 4.98 4.85 4.87 12.5M
2022-06-28 4.80 4.93 4.74 4.92 13.1M
2022-06-27 4.68 4.80 4.66 4.79 11.7M
2022-06-24 4.67 4.72 4.63 4.67 8.7M
2022-06-23 4.59 4.66 4.57 4.65 8.1M
2022-06-22 4.68 4.70 4.60 4.61 8.4M
2022-06-21 4.61 4.73 4.58 4.69 15.1M
2022-06-20 4.54 4.61 4.54 4.59 7.8M
2022-06-17 4.64 4.64 4.49 4.58 11.1M
2022-06-16 4.54 4.67 4.54 4.62 12.1M
2022-06-15 4.59 4.62 4.54 4.55 10.9M
2022-06-14 4.57 4.57 4.39 4.55 10.0M
2022-06-13 4.52 4.61 4.52 4.59 7.3M
2022-06-10 4.48 4.57 4.46 4.56 7.0M
2022-06-09 4.60 4.61 4.48 4.52 9.9M
2022-06-08 4.59 4.66 4.51 4.62 12.5M
2022-06-07 4.61 4.64 4.51 4.58 8.2M
2022-06-06 4.57 4.65 4.55 4.63 9.9M
2022-06-02 4.59 4.63 4.49 4.58 13.8M
2022-06-01 4.56 4.78 4.53 4.66 19.4M
2022-05-31 4.49 4.55 4.44 4.53 7.3M
2022-05-30 4.48 4.51 4.43 4.51 7.6M
2022-05-27 4.51 4.53 4.41 4.46 9.0M
2022-05-26 4.42 4.48 4.31 4.46 9.1M
2022-05-25 4.33 4.43 4.31 4.42 7.4M
2022-05-24 4.54 4.55 4.30 4.30 12.1M
2022-05-23 4.49 4.59 4.49 4.55 9.9M
2022-05-20 4.50 4.52 4.43 4.49 9.3M
2022-05-19 4.37 4.46 4.36 4.45 9.1M
2022-05-18 4.36 4.48 4.32 4.46 15.2M
2022-05-17 4.39 4.41 4.26 4.31 7.4M
2022-05-16 4.42 4.44 4.36 4.39 6.4M
2022-05-13 4.38 4.42 4.34 4.40 6.5M
2022-05-12 4.33 4.43 4.30 4.40 9.9M
2022-05-11 4.41 4.50 4.33 4.33 12.7M
2022-05-10 4.33 4.42 4.28 4.41 9.6M
2022-05-09 4.28 4.41 4.28 4.36 8.3M
2022-05-06 4.23 4.32 4.15 4.24 7.9M
2022-05-05 4.29 4.37 4.21 4.30 10.5M
2022-04-29 4.13 4.31 4.13 4.28 13.4M
2022-04-28 4.16 4.21 4.02 4.11 9.4M
2022-04-27 3.97 4.25 3.93 4.23 14.2M
2022-04-26 4.26 4.29 4.05 4.07 12.7M
2022-04-25 4.53 4.55 4.17 4.19 17.9M
2022-04-22 4.67 4.73 4.58 4.62 10.7M
2022-04-21 4.93 5.01 4.69 4.70 14.0M
2022-04-20 5.11 5.18 4.98 5.01 10.8M
2022-04-19 5.03 5.13 4.99 5.07 9.9M
2022-04-18 4.88 5.08 4.84 5.03 9.9M
2022-04-15 5.11 5.14 4.93 4.95 16.4M
2022-04-14 5.15 5.23 5.12 5.15 11.1M
2022-04-13 5.42 5.43 5.09 5.14 23.3M
2022-04-12 5.45 5.52 5.27 5.49 17.3M
2022-04-11 5.66 5.67 5.27 5.32 18.9M
2022-04-08 5.61 5.71 5.46 5.60 15.2M
2022-04-07 5.98 5.98 5.62 5.62 23.0M
2022-04-06 5.88 6.04 5.82 6.00 20.9M
2022-04-01 5.75 5.93 5.55 5.92 23.4M
2022-03-31 5.99 6.02 5.80 5.83 21.9M
2022-03-30 6.00 6.06 5.84 6.05 23.0M
2022-03-29 5.94 6.04 5.83 6.02 21.8M
2022-03-28 6.07 6.09 5.80 5.91 29.5M
2022-03-25 6.30 6.34 6.16 6.18 26.8M
2022-03-24 6.19 6.38 6.12 6.37 36.9M
2022-03-23 6.36 6.44 6.14 6.25 39.6M
2022-03-22 6.54 6.60 6.31 6.40 48.9M
2022-03-21 6.40 6.86 6.40 6.68 74.8M
2022-03-18 6.20 6.47 6.04 6.38 62.6M
2022-03-17 6.29 6.66 6.24 6.31 91.9M
2022-03-16 6.60 6.99 6.21 6.47 135.1M
2022-03-15 5.82 6.41 5.75 6.41 68.8M
2022-03-14 6.18 6.18 5.82 5.83 52.4M
2022-03-11 5.92 6.27 5.72 6.27 66.5M
2022-03-10 5.96 6.15 5.73 6.07 63.6M
2022-03-09 5.74 6.04 5.54 5.89 45.5M
2022-03-08 5.78 6.05 5.66 5.81 36.3M
2022-03-07 5.92 6.00 5.70 5.73 25.6M
2022-03-04 5.98 6.09 5.75 5.78 28.0M
2022-03-03 6.25 6.26 5.95 6.02 39.9M
2022-03-02 6.15 6.26 6.02 6.19 65.9M
2022-03-01 5.55 6.07 5.51 6.07 35.4M
2022-02-28 5.50 5.55 5.40 5.52 15.4M
2022-02-25 5.49 5.65 5.44 5.48 20.2M
2022-02-24 5.71 5.78 5.30 5.43 35.4M
2022-02-23 5.83 5.85 5.60 5.73 32.9M
2022-02-22 6.09 6.17 5.70 5.88 60.4M
2022-02-21 5.81 6.26 5.81 6.15 54.0M
2022-02-18 5.94 6.10 5.91 5.92 33.4M
2022-02-17 5.92 6.18 5.85 5.93 50.8M
2022-02-16 6.05 6.29 5.86 5.96 57.0M
2022-02-15 6.00 6.00 5.67 5.83 73.4M
2022-02-14 5.42 5.96 5.39 5.96 41.5M
2022-02-11 5.50 5.56 5.38 5.42 15.3M
2022-02-10 5.57 5.59 5.47 5.54 18.0M
2022-02-09 5.39 5.61 5.31 5.57 25.8M
2022-02-08 5.11 5.36 5.07 5.36 21.3M
2022-02-07 5.21 5.24 4.98 5.13 14.0M
2022-01-28 4.82 5.20 4.80 5.07 25.9M
2022-01-27 5.10 5.12 4.78 4.79 22.9M
2022-01-26 5.18 5.25 5.00 5.14 19.9M
2022-01-25 5.58 5.62 5.16 5.18 39.5M
2022-01-24 5.45 5.67 5.45 5.63 35.7M
2022-01-21 5.46 5.87 5.40 5.53 39.4M
2022-01-20 5.69 5.69 5.32 5.43 42.9M
2022-01-19 5.60 5.76 5.55 5.70 35.8M
2022-01-18 5.62 5.69 5.51 5.55 22.2M
2022-01-17 5.46 5.67 5.46 5.66 25.5M
2022-01-14 5.43 5.59 5.36 5.45 20.7M
2022-01-13 5.48 5.56 5.41 5.44 19.2M
2022-01-12 5.30 5.55 5.28 5.42 17.4M
2022-01-11 5.39 5.44 5.30 5.34 12.6M
2022-01-10 5.36 5.44 5.22 5.38 12.3M
2022-01-07 5.57 5.59 5.36 5.36 18.4M
2022-01-06 5.57 5.62 5.50 5.60 19.5M
2022-01-05 5.59 5.72 5.48 5.56 28.3M
2022-01-04 5.39 5.58 5.39 5.53 21.0M