Binjiang Service Group Co (3316)

3316
🏛️ 香港 →
25.48
最終更新: 2025-10-03
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
2025-10-03 25.60 25.60 25.18 25.48 0.1M
2025-10-02 25.02 25.60 25.00 25.60 0.3M
2025-09-30 24.80 25.24 24.78 25.00 0.3M
2025-09-29 23.82 24.66 23.82 24.60 0.2M
2025-09-26 23.80 23.94 23.56 23.62 0.1M
2025-09-25 23.96 24.04 23.72 23.80 0.2M
2025-09-24 23.90 23.96 23.62 23.92 0.4M
2025-09-23 23.52 23.92 23.50 23.82 0.1M
2025-09-22 23.66 23.98 23.52 23.70 0.3M
2025-09-19 23.56 23.70 23.38 23.66 0.1M
2025-09-18 23.58 23.60 23.10 23.48 0.3M
2025-09-17 23.74 23.78 23.50 23.58 0.2M
2025-09-16 23.80 24.06 23.66 23.74 0.1M
2025-09-15 23.76 23.86 23.42 23.80 0.4M
2025-09-12 24.14 24.20 23.54 23.66 0.3M
2025-09-11 24.12 24.12 23.86 24.12 0.2M
2025-09-10 24.14 24.24 23.84 24.12 0.2M
2025-09-09 24.00 24.14 23.90 24.14 0.1M
2025-09-08 23.68 23.98 23.50 23.82 0.1M
2025-09-05 23.54 23.70 23.38 23.58 0.1M
2025-09-04 23.36 23.42 23.08 23.26 0.3M
2025-09-03 23.80 23.86 23.38 23.52 0.2M
2025-09-02 24.62 24.70 24.34 24.46 0.3M
2025-09-01 24.76 24.78 24.50 24.62 0.2M
2025-08-29 25.00 25.00 24.54 24.72 0.1M
2025-08-28 25.00 25.02 24.60 25.00 0.2M
2025-08-27 25.80 25.80 24.88 25.28 0.3M
2025-08-26 25.72 25.92 25.46 25.80 0.4M
2025-08-25 25.00 25.98 25.00 25.98 0.4M
2025-08-22 24.60 25.40 24.48 24.92 2.1M
2025-08-21 23.60 23.60 23.00 23.02 0.3M
2025-08-20 23.46 23.62 23.30 23.40 0.3M
2025-08-19 23.36 23.62 23.34 23.48 0.4M
2025-08-18 23.00 23.48 23.00 23.36 0.3M
2025-08-15 23.00 23.18 22.72 22.90 0.4M
2025-08-14 23.48 23.62 22.94 23.00 0.7M
2025-08-13 23.76 23.76 23.26 23.28 0.2M
2025-08-12 23.76 23.76 23.22 23.52 0.1M
2025-08-11 23.50 23.60 23.28 23.46 0.2M
2025-08-08 23.40 23.46 23.22 23.30 0.1M
2025-08-07 23.60 23.60 23.26 23.40 0.1M
2025-08-06 23.68 23.70 23.20 23.20 0.4M
2025-08-05 23.82 23.98 23.58 23.62 0.3M
2025-08-04 23.62 23.84 23.50 23.84 0.1M
2025-08-01 24.00 24.00 23.50 23.65 0.5M
2025-07-31 24.10 24.20 23.65 23.90 0.3M
2025-07-30 24.20 24.60 24.10 24.25 0.4M
2025-07-29 24.25 24.45 23.90 24.45 0.9M
2025-07-28 24.35 24.95 24.35 24.45 0.3M
2025-07-25 24.90 25.20 24.00 24.40 1.0M
2025-07-24 24.80 25.40 24.50 25.25 0.5M
2025-07-23 25.00 25.30 24.40 24.50 0.6M
2025-07-22 25.30 25.50 24.70 24.80 0.2M
2025-07-21 24.75 25.15 24.65 24.90 0.2M
2025-07-18 24.35 24.95 24.00 24.90 0.9M
2025-07-17 24.50 24.70 24.30 24.35 0.2M
2025-07-16 23.80 24.55 23.80 24.50 0.4M
2025-07-15 23.35 24.00 23.35 23.60 0.1M
2025-07-14 23.10 23.80 23.05 23.75 0.1M
2025-07-11 23.95 24.00 23.05 23.05 0.1M
2025-07-10 23.50 24.00 23.40 24.00 0.1M
2025-07-09 23.60 23.60 23.25 23.25 0.2M
2025-07-08 24.00 24.00 23.55 23.65 0.1M
2025-07-07 23.55 23.90 23.50 23.60 0.0M
2025-07-04 23.85 23.85 23.35 23.70 0.1M
2025-07-03 23.25 24.00 23.10 23.85 0.3M
2025-07-02 23.50 23.55 22.85 23.05 0.2M
2025-06-30 23.60 23.65 23.15 23.60 0.1M
2025-06-27 23.50 23.75 23.30 23.75 0.4M
2025-06-26 22.70 23.45 22.50 23.30 0.6M
2025-06-25 22.80 23.25 22.40 22.70 1.0M
2025-06-24 22.85 22.95 22.30 22.55 0.6M
2025-06-23 22.95 23.15 22.65 22.85 0.2M
2025-06-20 23.70 24.30 23.45 23.55 0.3M
2025-06-19 24.00 24.15 23.40 23.70 0.2M
2025-06-18 24.20 24.45 24.00 24.40 0.2M
2025-06-17 24.90 24.95 24.45 24.55 0.1M
2025-06-16 24.20 25.00 24.10 25.00 0.2M
2025-06-13 24.75 24.75 24.00 24.10 0.5M
2025-06-12 24.75 25.00 24.50 24.75 0.1M
2025-06-11 25.05 25.15 24.50 24.60 0.2M
2025-06-10 25.00 25.40 24.90 25.15 0.3M
2025-06-09 25.65 25.65 24.60 25.05 0.3M
2025-06-06 25.80 25.95 25.20 25.65 0.2M
2025-06-05 25.20 25.50 25.05 25.50 0.1M
2025-06-04 25.45 25.85 24.95 25.10 0.1M
2025-06-03 24.50 25.40 24.50 25.40 0.1M
2025-06-02 25.20 25.35 24.40 24.50 0.2M
2025-05-30 25.40 26.00 25.10 25.45 0.2M
2025-05-29 24.75 25.50 24.70 25.50 0.2M
2025-05-28 24.90 25.15 24.55 24.80 0.1M
2025-05-27 25.05 25.05 24.55 24.75 0.0M
2025-05-26 24.90 25.15 24.70 24.95 0.1M
2025-05-23 25.25 25.45 24.90 24.90 0.1M
2025-05-22 25.00 25.25 24.80 25.25 0.1M
2025-05-21 25.20 25.30 24.60 25.15 0.2M
2025-05-20 25.15 25.35 24.85 25.00 0.2M
2025-05-19 25.05 25.30 24.85 25.15 0.2M
2025-05-16 25.60 25.60 25.20 25.40 0.2M
2025-05-15 26.00 26.20 25.70 25.90 0.1M
2025-05-14 26.10 26.50 25.80 26.35 0.2M
2025-05-13 26.05 26.20 25.90 26.10 0.1M
2025-05-12 26.60 26.60 25.80 25.95 0.1M
2025-05-09 26.05 26.10 25.70 25.95 0.2M
2025-05-08 26.10 26.50 26.00 26.15 0.1M
2025-05-07 26.55 26.80 25.95 25.95 0.2M
2025-05-06 26.60 27.00 26.20 26.55 0.2M
2025-05-02 26.80 26.80 26.30 26.60 0.0M
2025-04-30 25.50 26.80 25.45 26.80 0.4M
2025-04-29 25.00 26.50 25.00 25.50 1.2M
2025-04-28 25.35 25.35 24.55 24.70 0.2M
2025-04-25 24.80 25.40 24.75 24.75 0.2M
2025-04-24 24.10 25.20 23.95 25.20 0.4M
2025-04-23 24.70 24.70 23.95 24.15 0.3M
2025-04-22 24.10 25.20 23.95 24.50 0.9M
2025-04-17 23.75 24.40 23.45 23.80 1.0M
2025-04-16 24.10 24.10 23.25 23.45 0.2M
2025-04-15 24.20 24.50 24.05 24.20 0.2M
2025-04-14 24.05 24.50 23.85 24.15 0.4M
2025-04-11 23.55 24.30 23.55 23.70 0.2M
2025-04-10 24.45 24.75 23.90 23.95 0.1M
2025-04-09 23.45 24.45 22.65 24.35 0.3M
2025-04-08 22.40 23.60 22.40 23.60 0.4M
2025-04-07 23.50 23.50 22.30 22.50 0.6M
2025-04-03 24.90 25.35 24.70 24.90 0.3M
2025-04-02 25.35 25.35 25.10 25.30 0.1M
2025-04-01 25.35 25.40 24.60 25.20 0.2M
2025-03-31 25.10 25.45 24.75 25.00 0.2M
2025-03-28 25.65 25.65 24.90 25.40 0.7M
2025-03-27 26.35 27.00 25.45 25.65 0.4M
2025-03-26 26.15 27.05 25.50 26.45 0.8M
2025-03-25 25.40 25.60 24.65 25.40 0.3M
2025-03-24 25.20 25.65 25.00 25.45 0.2M
2025-03-21 25.90 26.35 25.20 25.50 0.4M
2025-03-20 26.40 26.50 25.90 25.95 0.1M
2025-03-19 26.50 26.60 26.10 26.40 0.1M
2025-03-18 26.45 26.65 26.00 26.45 0.3M
2025-03-17 25.30 26.45 25.30 26.45 0.4M
2025-03-14 24.70 25.30 24.70 25.30 0.1M
2025-03-13 25.00 25.30 24.50 24.75 0.3M
2025-03-12 24.60 24.85 24.55 24.85 0.1M
2025-03-11 23.75 24.50 23.60 24.40 0.2M
2025-03-10 25.50 25.75 23.70 24.15 0.3M
2025-03-07 24.65 25.45 24.30 24.95 0.7M
2025-03-06 22.40 24.65 22.35 24.65 0.5M
2025-03-05 22.90 23.90 22.90 23.70 0.3M
2025-03-04 22.55 23.10 22.20 23.00 0.4M
2025-03-03 22.20 22.70 21.70 22.55 0.4M
2025-02-28 21.75 22.15 21.40 21.75 0.5M
2025-02-27 21.95 22.20 21.65 21.75 0.3M
2025-02-26 20.80 21.75 20.75 21.75 0.6M
2025-02-25 21.15 21.15 20.45 20.75 0.1M
2025-02-24 20.85 21.30 20.65 21.15 0.5M
2025-02-21 20.05 20.40 20.05 20.40 0.1M
2025-02-20 20.60 20.75 19.96 20.05 0.1M
2025-02-19 20.70 21.10 20.50 20.60 0.1M
2025-02-18 20.90 21.05 20.30 20.70 0.2M
2025-02-17 20.30 21.10 20.25 20.85 0.7M
2025-02-14 19.94 20.15 19.66 20.05 0.2M
2025-02-13 20.10 20.15 19.42 19.94 0.3M
2025-02-12 19.68 20.20 19.66 20.10 0.3M
2025-02-11 19.80 19.94 19.68 19.70 0.1M
2025-02-10 19.92 20.10 19.62 19.68 0.1M
2025-02-07 19.54 20.15 19.54 19.90 0.2M
2025-02-06 19.48 19.78 19.38 19.50 0.1M
2025-02-05 19.12 19.28 19.10 19.20 0.2M
2025-02-04 19.16 19.22 19.06 19.20 0.0M
2025-02-03 19.26 19.26 18.90 19.00 0.0M
2025-01-28 19.28 19.28 19.12 19.26 0.0M
2025-01-27 19.92 19.92 19.56 19.60 0.0M
2025-01-24 19.40 19.50 19.28 19.42 0.0M
2025-01-23 19.40 19.40 18.94 19.40 0.2M
2025-01-22 19.78 19.78 19.42 19.42 0.1M
2025-01-21 19.58 19.78 19.50 19.78 0.2M
2025-01-20 19.50 19.60 19.32 19.42 0.2M
2025-01-17 19.00 19.34 19.00 19.34 0.0M
2025-01-16 19.28 19.52 18.84 18.90 0.2M
2025-01-15 19.20 19.20 18.80 18.90 0.1M
2025-01-14 19.12 19.48 18.92 19.10 0.2M
2025-01-13 18.90 19.46 18.46 19.10 0.2M
2025-01-10 19.40 19.40 18.92 19.06 0.1M
2025-01-09 19.56 19.58 19.12 19.28 0.1M
2025-01-08 19.12 19.44 19.00 19.38 0.1M
2025-01-07 19.88 19.88 19.10 19.28 0.2M
2025-01-06 20.00 20.00 19.60 19.88 0.1M
2025-01-03 20.40 20.40 19.84 20.00 0.1M
2025-01-02 20.20 20.35 20.05 20.30 0.2M