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
2023-12-29 5.89 6.05 5.89 6.04 8.2M
2023-12-28 5.88 5.97 5.81 5.90 7.9M
2023-12-27 5.81 5.92 5.80 5.89 8.1M
2023-12-26 5.88 5.91 5.75 5.78 8.1M
2023-12-25 5.99 6.09 5.87 5.90 13.4M
2023-12-22 6.27 6.28 5.91 5.94 17.9M
2023-12-21 6.23 6.31 6.15 6.27 9.5M
2023-12-20 6.36 6.41 6.21 6.25 8.5M
2023-12-19 6.34 6.40 6.26 6.37 8.8M
2023-12-18 6.45 6.47 6.30 6.31 10.2M
2023-12-15 6.44 6.52 6.32 6.46 11.6M
2023-12-14 6.44 6.55 6.43 6.45 9.5M
2023-12-13 6.45 6.50 6.41 6.44 8.9M
2023-12-12 6.42 6.48 6.40 6.47 8.3M
2023-12-11 6.28 6.44 6.18 6.42 15.4M
2023-12-08 6.50 6.50 6.30 6.32 16.0M
2023-12-07 6.46 6.53 6.41 6.51 16.1M
2023-12-06 6.31 6.52 6.28 6.45 12.3M
2023-12-05 6.45 6.48 6.34 6.35 12.2M
2023-12-04 6.51 6.55 6.43 6.50 20.6M
2023-12-01 6.30 6.49 6.30 6.49 10.6M
2023-11-30 6.38 6.43 6.28 6.34 8.6M
2023-11-29 6.39 6.46 6.36 6.38 7.9M
2023-11-28 6.38 6.46 6.32 6.40 9.1M
2023-11-27 6.38 6.50 6.35 6.39 12.4M
2023-11-24 6.49 6.57 6.37 6.39 13.7M
2023-11-23 6.45 6.58 6.41 6.51 13.8M
2023-11-22 6.44 6.71 6.43 6.46 19.7M
2023-11-21 6.46 6.63 6.39 6.45 18.0M
2023-11-20 6.52 6.52 6.43 6.43 14.9M
2023-11-17 6.39 6.52 6.36 6.49 12.7M
2023-11-16 6.45 6.45 6.36 6.38 8.9M
2023-11-15 6.45 6.49 6.36 6.37 14.2M
2023-11-14 6.34 6.45 6.30 6.44 17.7M
2023-11-13 6.20 6.29 6.19 6.28 10.9M
2023-11-10 6.23 6.24 6.15 6.18 8.6M
2023-11-09 6.29 6.32 6.20 6.21 12.9M
2023-11-08 6.23 6.37 6.23 6.30 12.4M
2023-11-07 6.20 6.27 6.18 6.27 14.1M
2023-11-06 6.10 6.21 6.09 6.17 13.5M
2023-11-03 6.08 6.11 6.03 6.05 11.1M
2023-11-02 6.09 6.17 6.03 6.03 9.8M
2023-11-01 6.09 6.12 6.03 6.09 9.1M
2023-10-31 6.05 6.13 6.01 6.04 10.2M
2023-10-30 5.83 6.09 5.80 6.08 17.3M
2023-10-27 5.83 5.83 5.69 5.78 8.9M
2023-10-26 5.79 5.85 5.75 5.82 6.1M
2023-10-25 5.67 5.86 5.64 5.78 8.8M
2023-10-24 5.52 5.71 5.47 5.66 8.3M
2023-10-23 5.65 5.75 5.48 5.51 10.2M
2023-10-20 5.87 5.94 5.68 5.69 8.8M
2023-10-19 5.91 6.02 5.89 5.91 7.8M
2023-10-18 6.03 6.03 5.89 5.91 6.7M
2023-10-17 6.06 6.07 6.00 6.02 4.8M
2023-10-16 6.09 6.11 6.00 6.04 7.2M
2023-10-13 6.02 6.10 6.00 6.05 6.3M
2023-10-12 6.07 6.11 6.03 6.04 6.5M
2023-10-11 6.05 6.10 5.97 6.07 8.8M
2023-10-10 5.99 6.07 5.99 6.04 8.4M
2023-10-09 5.98 6.02 5.92 5.99 7.6M
2023-09-28 5.85 6.01 5.81 5.98 11.9M
2023-09-27 5.84 5.88 5.76 5.81 6.1M
2023-09-26 5.87 5.90 5.79 5.80 5.6M
2023-09-25 5.90 5.97 5.84 5.88 8.0M
2023-09-22 5.69 5.90 5.69 5.89 9.0M
2023-09-21 5.65 5.77 5.64 5.72 6.0M
2023-09-20 5.71 5.77 5.66 5.68 4.8M
2023-09-19 5.81 5.84 5.69 5.73 6.5M
2023-09-18 5.85 5.91 5.79 5.84 6.2M
2023-09-15 5.94 5.97 5.83 5.86 7.3M
2023-09-14 5.91 6.02 5.90 5.95 8.6M
2023-09-13 5.96 6.00 5.87 5.92 7.8M
2023-09-12 6.02 6.04 5.96 6.00 5.8M
2023-09-11 6.03 6.07 5.98 6.02 8.3M
2023-09-08 5.96 6.08 5.92 6.04 10.6M
2023-09-07 6.01 6.08 5.98 5.98 8.7M
2023-09-06 5.95 6.03 5.91 6.02 8.4M
2023-09-05 5.98 6.01 5.94 5.97 6.1M
2023-09-04 5.88 5.99 5.87 5.99 9.1M
2023-09-01 5.97 5.97 5.82 5.86 6.8M
2023-08-31 5.93 5.95 5.87 5.92 7.6M
2023-08-30 5.85 5.98 5.85 5.95 10.5M
2023-08-29 5.58 5.87 5.55 5.85 14.8M
2023-08-28 5.76 5.85 5.55 5.58 12.8M
2023-08-25 5.88 5.89 5.46 5.53 21.3M
2023-08-24 5.93 5.95 5.80 5.88 11.6M
2023-08-23 5.92 6.02 5.81 5.89 15.5M
2023-08-22 5.75 5.99 5.74 5.92 16.6M
2023-08-21 5.74 5.85 5.72 5.72 7.6M
2023-08-18 5.90 5.99 5.71 5.71 9.3M
2023-08-17 5.76 5.94 5.70 5.91 10.5M
2023-08-16 5.80 5.92 5.76 5.79 11.0M
2023-08-15 5.87 5.92 5.76 5.80 5.8M
2023-08-14 5.79 5.90 5.74 5.90 5.3M
2023-08-11 5.92 5.98 5.79 5.81 5.8M
2023-08-10 5.97 5.99 5.89 5.93 5.9M
2023-08-09 5.99 6.04 5.93 5.96 7.0M
2023-08-08 6.00 6.09 5.95 5.99 7.5M
2023-08-07 6.04 6.04 5.95 5.98 6.8M
2023-08-04 5.89 6.05 5.88 6.04 13.4M
2023-08-03 5.85 5.90 5.84 5.89 5.4M
2023-08-02 5.87 5.91 5.85 5.88 4.5M
2023-08-01 5.84 5.89 5.82 5.89 5.3M
2023-07-31 5.79 5.89 5.77 5.86 7.2M
2023-07-28 5.68 5.81 5.66 5.79 5.9M
2023-07-27 5.77 5.82 5.71 5.72 4.1M
2023-07-26 5.86 5.86 5.75 5.77 5.9M
2023-07-25 5.80 5.85 5.75 5.85 5.7M
2023-07-24 5.66 5.81 5.64 5.74 5.7M
2023-07-21 5.68 5.73 5.64 5.66 6.2M
2023-07-20 5.81 5.84 5.67 5.68 7.9M
2023-07-19 5.81 5.88 5.78 5.81 5.7M
2023-07-18 5.91 5.92 5.81 5.81 7.1M
2023-07-17 5.93 5.93 5.85 5.89 6.0M
2023-07-14 5.82 5.97 5.81 5.93 9.2M
2023-07-13 5.76 5.84 5.72 5.82 6.6M
2023-07-12 5.93 5.96 5.74 5.75 9.5M
2023-07-11 5.90 5.96 5.86 5.93 5.5M
2023-07-10 5.89 5.93 5.85 5.87 6.7M
2023-07-07 6.02 6.07 5.85 5.89 10.2M
2023-07-06 6.03 6.13 5.99 6.03 7.5M
2023-07-05 6.08 6.16 6.03 6.04 11.3M
2023-07-04 6.09 6.14 6.06 6.08 8.3M
2023-07-03 6.11 6.17 6.00 6.10 12.3M
2023-06-30 6.11 6.17 6.05 6.10 9.9M
2023-06-29 5.92 6.20 5.92 6.12 14.3M
2023-06-28 6.08 6.12 5.76 5.95 14.1M
2023-06-27 5.90 6.12 5.88 6.09 12.1M
2023-06-26 6.09 6.14 5.86 5.88 13.5M
2023-06-21 6.31 6.36 6.14 6.14 12.0M
2023-06-20 6.42 6.48 6.28 6.32 19.8M
2023-06-19 6.26 6.54 6.24 6.41 31.2M
2023-06-16 6.17 6.31 6.12 6.25 10.3M
2023-06-15 6.29 6.45 6.15 6.17 11.4M
2023-06-14 6.25 6.32 6.21 6.26 9.0M
2023-06-13 6.23 6.33 6.18 6.28 8.5M
2023-06-12 6.19 6.25 6.13 6.24 8.5M
2023-06-09 6.07 6.19 6.06 6.17 8.7M
2023-06-08 6.14 6.15 6.02 6.09 7.7M
2023-06-07 6.12 6.17 6.02 6.13 7.9M
2023-06-06 6.20 6.21 6.03 6.06 10.4M
2023-06-05 6.11 6.21 6.08 6.19 11.0M
2023-06-02 6.17 6.17 6.07 6.08 9.7M
2023-06-01 6.05 6.17 6.00 6.13 13.8M
2023-05-31 5.95 6.09 5.94 6.09 12.2M
2023-05-30 5.87 5.98 5.76 5.98 10.5M
2023-05-29 5.84 5.95 5.82 5.88 8.4M
2023-05-26 5.76 5.88 5.70 5.86 9.6M
2023-05-25 5.76 5.85 5.63 5.74 8.4M
2023-05-24 5.75 5.87 5.70 5.79 7.6M
2023-05-23 5.82 5.84 5.73 5.74 5.9M
2023-05-22 5.83 5.85 5.76 5.84 7.2M
2023-05-19 5.85 5.91 5.77 5.82 8.1M
2023-05-18 5.69 5.90 5.69 5.86 13.6M
2023-05-17 5.61 5.70 5.53 5.69 9.1M
2023-05-16 5.82 5.86 5.59 5.61 13.6M
2023-05-15 5.88 5.90 5.67 5.81 11.3M
2023-05-12 6.05 6.12 5.86 5.88 12.7M
2023-05-11 5.93 6.11 5.93 6.03 13.9M
2023-05-10 5.95 6.04 5.88 5.93 12.6M
2023-05-09 6.20 6.20 5.95 5.96 19.0M
2023-05-08 6.16 6.23 6.10 6.20 14.0M
2023-05-05 6.30 6.31 6.14 6.18 15.5M
2023-05-04 6.22 6.42 6.18 6.28 22.4M
2023-04-28 5.89 6.27 5.86 6.22 34.8M
2023-04-27 5.70 6.25 5.68 5.85 29.1M
2023-04-26 5.68 5.89 5.60 5.76 19.5M
2023-04-25 5.82 5.86 5.60 5.72 16.0M
2023-04-24 5.80 5.95 5.73 5.85 19.0M
2023-04-21 6.52 6.53 5.91 5.91 38.8M
2023-04-20 6.59 6.72 6.53 6.57 17.7M
2023-04-19 6.60 6.75 6.53 6.64 21.4M
2023-04-18 6.62 6.67 6.43 6.58 18.8M
2023-04-17 6.79 6.79 6.55 6.62 25.8M
2023-04-14 6.83 6.94 6.66 6.82 30.5M
2023-04-13 6.92 7.03 6.81 6.82 40.8M
2023-04-12 6.72 7.06 6.65 7.00 56.3M
2023-04-11 6.56 7.03 6.44 6.73 47.0M
2023-04-10 6.75 6.85 6.52 6.54 34.5M
2023-04-07 6.59 6.81 6.42 6.79 39.7M
2023-04-06 6.59 6.64 6.45 6.54 19.4M
2023-04-04 6.68 6.78 6.56 6.65 22.8M
2023-04-03 6.54 6.68 6.49 6.67 21.5M
2023-03-31 6.33 6.54 6.26 6.53 19.6M
2023-03-30 6.55 6.55 6.30 6.34 17.9M
2023-03-29 6.51 6.60 6.45 6.54 16.6M
2023-03-28 6.62 6.64 6.50 6.54 16.1M
2023-03-27 6.65 6.76 6.52 6.67 24.6M
2023-03-24 6.62 6.72 6.52 6.66 27.9M
2023-03-23 6.53 6.64 6.45 6.58 20.6M
2023-03-22 6.36 6.58 6.36 6.58 28.5M
2023-03-21 6.15 6.40 6.14 6.40 20.8M
2023-03-20 6.29 6.41 6.17 6.18 17.4M
2023-03-17 6.09 6.35 6.07 6.31 33.2M
2023-03-16 6.12 6.14 6.00 6.01 12.1M
2023-03-15 6.13 6.21 6.10 6.12 15.6M
2023-03-14 6.19 6.23 5.98 6.05 20.3M
2023-03-13 6.23 6.29 6.09 6.28 18.2M
2023-03-10 6.38 6.44 6.24 6.24 19.9M
2023-03-09 6.49 6.54 6.33 6.45 30.3M
2023-03-08 6.75 6.80 6.43 6.60 53.6M
2023-03-07 6.46 6.54 6.24 6.53 33.5M
2023-03-06 6.48 6.60 6.44 6.51 30.7M
2023-03-03 6.47 6.53 6.38 6.44 19.7M
2023-03-02 6.45 6.55 6.41 6.49 34.2M
2023-03-01 6.22 6.61 6.21 6.46 42.9M
2023-02-28 6.24 6.32 6.13 6.22 16.6M
2023-02-27 6.33 6.33 6.13 6.15 17.3M
2023-02-24 6.28 6.34 6.24 6.30 13.5M
2023-02-23 6.46 6.46 6.25 6.28 23.9M
2023-02-22 6.34 6.54 6.28 6.47 27.7M
2023-02-21 6.37 6.44 6.28 6.40 24.0M
2023-02-20 6.31 6.46 6.28 6.40 25.8M
2023-02-17 6.53 6.65 6.30 6.31 42.1M
2023-02-16 6.46 6.99 6.43 6.66 76.3M
2023-02-15 6.47 6.53 6.43 6.50 25.0M
2023-02-14 6.60 6.62 6.45 6.45 40.4M
2023-02-13 6.59 6.69 6.51 6.68 53.5M
2023-02-10 6.95 6.95 6.53 6.66 107.6M
2023-02-09 6.05 6.69 5.95 6.69 32.8M
2023-02-08 6.19 6.22 6.06 6.08 25.2M
2023-02-07 6.06 6.23 6.05 6.22 34.4M
2023-02-06 6.13 6.16 6.05 6.06 22.7M
2023-02-03 6.15 6.18 6.08 6.16 24.5M
2023-02-02 6.24 6.27 6.13 6.14 36.2M
2023-02-01 6.02 6.24 5.96 6.24 53.7M
2023-01-31 5.95 6.13 5.82 6.09 46.3M
2023-01-30 6.01 6.03 5.88 5.93 26.0M
2023-01-20 5.84 5.96 5.75 5.88 25.0M
2023-01-19 5.76 5.88 5.73 5.77 27.0M
2023-01-18 5.72 6.08 5.72 5.88 43.3M
2023-01-17 5.84 5.87 5.72 5.75 18.5M
2023-01-16 5.79 5.88 5.77 5.80 26.3M
2023-01-13 5.75 5.87 5.70 5.78 28.5M
2023-01-12 5.66 5.86 5.63 5.80 40.8M
2023-01-11 5.63 5.78 5.58 5.67 29.6M
2023-01-10 5.65 5.68 5.57 5.63 14.1M
2023-01-09 5.71 5.73 5.60 5.66 16.4M
2023-01-06 5.76 5.90 5.66 5.67 29.0M
2023-01-05 5.77 5.87 5.72 5.80 45.3M
2023-01-04 5.71 5.80 5.62 5.78 69.1M
2023-01-03 5.11 5.64 5.10 5.64 26.7M