BGRIMM Science and Technology Co Ltd (600980)

600980
🏛️ 中国 →
23.27
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
2023-12-29 17.67 17.81 17.59 17.69 6.0M
2023-12-28 17.20 17.79 17.08 17.66 7.3M
2023-12-27 16.85 17.35 16.46 17.18 4.5M
2023-12-26 17.39 17.59 16.80 16.96 5.9M
2023-12-25 17.42 17.84 17.17 17.41 6.6M
2023-12-22 17.05 17.88 16.93 17.41 10.8M
2023-12-21 17.00 17.10 16.52 16.92 7.4M
2023-12-20 17.52 17.62 17.01 17.01 7.9M
2023-12-19 17.75 18.09 17.23 17.43 11.2M
2023-12-18 17.99 18.77 17.60 17.75 12.8M
2023-12-15 18.08 18.88 17.93 18.23 16.0M
2023-12-14 17.52 18.92 17.37 18.34 19.8M
2023-12-13 17.52 18.14 17.30 17.66 13.8M
2023-12-12 17.20 18.20 17.20 17.71 17.0M
2023-12-11 16.65 17.85 16.18 17.52 19.8M
2023-12-08 17.40 17.40 16.70 16.71 16.9M
2023-12-07 16.98 18.35 16.85 17.87 25.8M
2023-12-06 16.25 18.04 16.25 17.35 20.4M
2023-12-05 16.42 16.58 16.23 16.40 4.0M
2023-12-04 16.34 16.79 16.34 16.52 4.1M
2023-12-01 16.24 16.43 16.16 16.34 2.2M
2023-11-30 16.57 16.57 16.16 16.33 1.6M
2023-11-29 16.44 16.63 16.40 16.49 2.2M
2023-11-28 16.16 16.45 16.07 16.43 2.0M
2023-11-27 16.25 16.35 16.06 16.24 1.9M
2023-11-24 16.54 16.54 16.18 16.23 1.7M
2023-11-23 16.28 16.48 16.18 16.47 2.0M
2023-11-22 16.35 16.47 16.00 16.20 1.7M
2023-11-21 16.55 16.67 16.36 16.43 1.9M
2023-11-20 16.48 16.66 16.39 16.59 2.3M
2023-11-17 16.26 16.55 16.18 16.50 2.9M
2023-11-16 16.22 16.39 16.10 16.16 1.8M
2023-11-15 16.18 16.35 16.17 16.28 1.7M
2023-11-14 16.29 16.30 16.07 16.12 1.9M
2023-11-13 16.14 16.25 16.07 16.23 2.3M
2023-11-10 15.98 16.10 15.81 16.07 2.3M
2023-11-09 15.88 16.08 15.80 15.92 1.7M
2023-11-08 15.97 16.01 15.80 15.88 1.5M
2023-11-07 15.96 16.05 15.85 16.01 1.9M
2023-11-06 16.04 16.17 15.92 15.99 2.1M
2023-11-03 15.88 16.06 15.72 15.91 2.1M
2023-11-02 15.98 16.02 15.73 15.74 2.0M
2023-11-01 15.88 16.02 15.73 15.98 2.4M
2023-10-31 15.74 15.95 15.66 15.74 1.9M
2023-10-30 15.61 15.86 15.52 15.77 2.4M
2023-10-27 15.36 15.73 15.35 15.66 2.5M
2023-10-26 15.33 15.57 15.17 15.52 2.9M
2023-10-25 15.09 15.35 14.96 15.26 1.4M
2023-10-24 14.62 15.10 14.50 15.07 2.7M
2023-10-23 14.99 15.15 14.42 14.48 2.3M
2023-10-20 14.98 15.29 14.93 15.03 1.4M
2023-10-19 14.93 15.33 14.86 15.02 1.6M
2023-10-18 15.23 15.34 14.93 14.97 1.5M
2023-10-17 15.44 15.47 15.19 15.31 1.2M
2023-10-16 15.26 15.47 15.17 15.36 2.6M
2023-10-13 15.58 15.64 15.25 15.29 1.9M
2023-10-12 15.38 15.68 15.31 15.64 1.8M
2023-10-11 15.40 15.49 15.29 15.36 1.8M
2023-10-10 15.36 15.50 15.27 15.32 2.0M
2023-10-09 15.85 15.88 15.20 15.30 3.1M
2023-09-28 15.56 15.88 15.56 15.83 2.0M
2023-09-27 15.52 15.68 15.41 15.51 1.2M
2023-09-26 15.75 15.75 15.39 15.49 1.4M
2023-09-25 15.82 15.88 15.65 15.73 1.3M
2023-09-22 15.72 15.84 15.47 15.83 1.6M
2023-09-21 15.70 15.76 15.53 15.59 1.2M
2023-09-20 15.74 15.89 15.66 15.68 1.6M
2023-09-19 16.03 16.05 15.72 15.83 1.7M
2023-09-18 15.78 16.05 15.62 16.02 2.4M
2023-09-15 15.78 15.92 15.69 15.76 1.8M
2023-09-14 15.77 15.86 15.64 15.71 1.8M
2023-09-13 15.95 15.95 15.61 15.77 1.8M
2023-09-12 15.97 16.09 15.84 15.86 1.6M
2023-09-11 15.91 16.09 15.84 15.97 2.4M
2023-09-08 16.06 16.17 15.93 15.95 1.8M
2023-09-07 16.60 16.60 16.04 16.06 3.5M
2023-09-06 16.61 16.64 16.28 16.49 6.5M
2023-09-05 16.01 16.88 16.01 16.56 11.4M
2023-09-04 15.82 16.31 15.70 16.21 7.5M
2023-09-01 15.66 15.83 15.63 15.75 1.8M
2023-08-31 15.70 15.88 15.63 15.63 2.6M
2023-08-30 15.43 15.87 15.43 15.68 3.9M
2023-08-29 14.75 15.47 14.75 15.40 2.5M
2023-08-28 15.13 15.29 14.72 14.79 2.3M
2023-08-25 14.74 14.97 14.49 14.52 1.7M
2023-08-24 14.80 14.91 14.41 14.77 1.5M
2023-08-23 15.13 15.13 14.68 14.69 1.3M
2023-08-22 15.29 15.39 14.80 15.11 2.6M
2023-08-21 15.24 15.44 15.16 15.24 1.9M
2023-08-18 15.18 15.42 15.06 15.19 2.2M
2023-08-17 15.01 15.21 14.80 15.17 1.8M
2023-08-16 15.06 15.10 14.91 15.02 1.9M
2023-08-15 15.13 15.19 14.87 15.15 1.5M
2023-08-14 15.02 15.16 14.81 15.15 1.5M
2023-08-11 15.29 15.34 15.06 15.08 1.4M
2023-08-10 15.40 15.45 15.26 15.30 1.4M
2023-08-09 15.44 15.54 15.38 15.41 1.5M
2023-08-08 15.47 15.62 15.42 15.50 1.3M
2023-08-07 15.53 15.66 15.38 15.57 1.9M
2023-08-04 15.85 15.97 15.50 15.58 4.0M
2023-08-03 15.69 15.94 15.61 15.92 4.0M
2023-08-02 16.30 16.30 15.66 15.85 6.7M
2023-08-01 15.98 16.30 15.60 16.30 3.5M
2023-07-31 15.86 16.05 15.80 16.02 1.8M
2023-07-28 15.77 15.93 15.63 15.86 1.7M
2023-07-27 15.92 16.03 15.79 15.83 1.3M
2023-07-26 15.85 15.95 15.72 15.88 1.4M
2023-07-25 15.70 15.87 15.65 15.84 1.9M
2023-07-24 15.56 15.75 15.47 15.56 1.2M
2023-07-21 15.70 15.81 15.58 15.58 1.4M
2023-07-20 16.00 16.05 15.76 15.77 1.7M
2023-07-19 16.08 16.19 15.89 15.93 1.9M
2023-07-18 15.75 16.10 15.75 16.08 2.7M
2023-07-17 15.82 15.95 15.53 15.80 2.6M
2023-07-14 16.02 16.17 15.82 15.85 2.3M
2023-07-13 15.90 16.18 15.89 16.03 3.3M
2023-07-12 15.83 16.09 15.72 15.83 3.8M
2023-07-11 15.80 15.96 15.58 15.94 2.6M
2023-07-10 15.93 16.10 15.69 15.74 2.7M
2023-07-07 16.07 16.13 15.63 15.90 5.2M
2023-07-06 16.50 16.53 16.00 16.15 8.3M
2023-07-05 15.88 16.98 15.85 16.80 12.1M
2023-07-04 15.80 15.96 15.80 15.92 2.2M
2023-07-03 15.80 16.00 15.70 15.80 2.7M
2023-06-30 15.82 15.93 15.65 15.80 2.8M
2023-06-29 15.38 15.90 15.28 15.79 4.6M
2023-06-28 15.39 15.39 14.97 15.35 2.0M
2023-06-27 14.90 15.39 14.88 15.33 2.1M
2023-06-26 15.11 15.27 14.86 14.92 1.9M
2023-06-21 15.43 15.49 15.15 15.17 1.7M
2023-06-20 15.50 15.54 15.27 15.42 1.9M
2023-06-19 15.43 15.64 15.32 15.45 2.3M
2023-06-16 15.11 15.56 15.11 15.47 2.5M
2023-06-15 15.13 15.26 15.06 15.25 0.9M
2023-06-14 15.30 15.30 15.14 15.14 0.9M
2023-06-13 15.05 15.28 14.94 15.23 1.2M
2023-06-12 14.78 15.08 14.72 15.06 1.3M
2023-06-09 14.83 14.93 14.72 14.75 1.4M
2023-06-08 14.95 15.03 14.74 14.88 1.0M
2023-06-07 15.10 15.16 14.94 14.96 1.2M
2023-06-06 15.42 15.43 15.07 15.08 1.3M
2023-06-05 15.29 15.43 15.23 15.40 1.4M
2023-06-02 15.12 15.30 14.95 15.29 1.5M
2023-06-01 14.93 15.15 14.87 15.00 1.4M
2023-05-31 15.11 15.18 15.01 15.04 1.2M
2023-05-30 15.11 15.19 14.86 15.08 1.6M
2023-05-29 15.40 15.43 15.06 15.12 1.4M
2023-05-26 15.19 15.41 15.03 15.38 1.7M
2023-05-25 15.22 15.30 15.00 15.15 1.5M
2023-05-24 15.18 15.32 15.18 15.24 1.1M
2023-05-23 15.49 15.49 15.20 15.25 1.4M
2023-05-22 15.47 15.53 15.34 15.41 1.2M
2023-05-19 15.29 15.49 15.18 15.44 1.5M
2023-05-18 15.14 15.31 15.13 15.28 1.4M
2023-05-17 15.00 15.25 14.94 15.22 1.9M
2023-05-16 15.08 15.14 14.94 14.99 0.8M
2023-05-15 14.94 15.10 14.74 15.09 1.2M
2023-05-12 15.15 15.15 14.83 14.83 1.2M
2023-05-11 14.92 15.22 14.80 15.11 2.0M
2023-05-10 14.86 14.97 14.80 14.88 1.0M
2023-05-09 14.93 15.15 14.76 14.87 2.3M
2023-05-08 14.69 14.92 14.66 14.88 1.4M
2023-05-05 14.61 14.73 14.43 14.69 1.4M
2023-05-04 14.37 14.69 14.26 14.65 1.6M
2023-04-28 14.18 14.47 14.08 14.44 1.4M
2023-04-27 14.03 14.27 13.98 14.10 1.0M
2023-04-26 13.68 14.08 13.67 14.02 1.0M
2023-04-25 14.12 14.18 13.50 13.70 1.5M
2023-04-24 14.09 14.17 13.95 14.08 1.0M
2023-04-21 14.42 14.46 14.05 14.09 1.8M
2023-04-20 14.89 14.90 14.36 14.42 2.0M
2023-04-19 14.90 14.98 14.78 14.83 1.0M
2023-04-18 15.18 15.18 14.83 14.87 1.6M
2023-04-17 15.17 15.18 15.00 15.14 1.7M
2023-04-14 15.05 15.12 14.95 15.10 1.6M
2023-04-13 15.10 15.16 14.86 14.95 1.6M
2023-04-12 14.85 15.10 14.85 15.10 1.5M
2023-04-11 14.83 14.88 14.65 14.87 1.0M
2023-04-10 15.00 15.00 14.70 14.83 1.5M
2023-04-07 15.00 15.04 14.91 14.98 1.5M
2023-04-06 14.72 14.98 14.72 14.95 1.5M
2023-04-04 15.05 15.05 14.74 14.74 2.0M
2023-04-03 14.85 15.08 14.84 15.06 1.8M
2023-03-31 14.85 14.96 14.80 14.95 1.2M
2023-03-30 14.89 14.94 14.61 14.85 1.3M
2023-03-29 15.06 15.11 14.76 14.80 2.5M
2023-03-28 15.32 15.35 15.03 15.05 2.3M
2023-03-27 15.26 15.36 15.16 15.28 2.3M
2023-03-24 15.58 15.63 15.26 15.31 3.6M
2023-03-23 15.80 15.80 15.41 15.51 5.4M
2023-03-22 15.98 16.05 15.80 15.90 3.2M
2023-03-21 15.90 15.98 15.80 15.97 3.4M
2023-03-20 15.91 16.00 15.50 15.85 5.5M
2023-03-17 15.79 16.19 15.71 16.10 7.2M
2023-03-16 15.82 16.05 15.66 15.81 5.1M
2023-03-15 16.10 16.10 15.81 15.82 5.5M
2023-03-14 16.02 16.40 15.75 15.94 8.6M
2023-03-13 15.40 16.98 15.36 16.32 13.9M
2023-03-10 15.60 15.69 15.27 15.44 5.5M
2023-03-09 15.78 16.15 15.45 15.80 8.4M
2023-03-08 16.03 16.18 15.74 15.94 7.4M
2023-03-07 15.94 16.96 15.83 16.29 10.9M
2023-03-06 15.96 16.13 15.72 15.88 5.4M
2023-03-03 15.80 16.48 15.62 16.05 8.6M
2023-03-02 15.59 15.98 15.50 15.61 3.9M
2023-03-01 15.36 15.54 15.29 15.53 1.3M
2023-02-28 15.30 15.39 15.14 15.33 1.0M
2023-02-27 15.45 15.48 15.13 15.18 1.4M
2023-02-24 15.58 15.58 15.38 15.45 1.6M
2023-02-23 15.52 15.65 15.45 15.53 1.1M
2023-02-22 15.51 15.60 15.44 15.55 0.9M
2023-02-21 15.48 15.73 15.40 15.59 1.5M
2023-02-20 15.31 15.42 15.12 15.40 1.6M
2023-02-17 15.38 15.52 15.23 15.31 1.7M
2023-02-16 15.80 15.87 15.18 15.32 2.4M
2023-02-15 15.90 15.93 15.77 15.83 1.3M
2023-02-14 15.87 15.95 15.72 15.82 1.4M
2023-02-13 15.58 15.84 15.58 15.82 1.8M
2023-02-10 15.71 15.81 15.58 15.66 1.5M
2023-02-09 15.44 15.75 15.44 15.72 1.8M
2023-02-08 15.63 15.65 15.46 15.49 1.2M
2023-02-07 15.58 15.65 15.46 15.64 1.7M
2023-02-06 15.61 15.65 15.42 15.56 1.8M
2023-02-03 15.74 15.78 15.48 15.73 2.4M
2023-02-02 15.71 15.72 15.53 15.62 3.1M
2023-02-01 15.28 15.84 15.25 15.71 4.2M
2023-01-31 15.10 15.28 15.08 15.25 1.6M
2023-01-30 15.19 15.30 15.12 15.19 2.2M
2023-01-20 14.83 15.02 14.80 15.01 1.3M
2023-01-19 14.64 14.84 14.55 14.83 1.3M
2023-01-18 14.38 14.66 14.33 14.61 1.4M
2023-01-17 14.42 14.49 14.37 14.43 0.9M
2023-01-16 14.25 14.48 14.21 14.43 1.1M
2023-01-13 14.38 14.38 14.12 14.25 1.0M
2023-01-12 14.36 14.50 14.21 14.24 1.0M
2023-01-11 14.48 14.55 14.23 14.23 0.9M
2023-01-10 14.67 14.67 14.41 14.42 1.1M
2023-01-09 14.47 14.66 14.42 14.58 1.8M
2023-01-06 14.23 14.53 14.23 14.38 1.5M
2023-01-05 14.23 14.37 14.18 14.30 1.3M
2023-01-04 14.15 14.31 14.07 14.23 1.3M
2023-01-03 13.94 14.26 13.93 14.20 1.7M