Bisen Smart Access Co Ltd (301083)

301083
🏛️ 中国 →
16.97
最終更新: 2025-09-30
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 17.25 17.47 17.17 17.19 1.6M
2021-12-30 17.33 17.52 17.16 17.19 1.6M
2021-12-29 17.20 17.50 17.01 17.33 2.1M
2021-12-28 17.01 17.67 17.00 17.36 2.1M
2021-12-27 16.65 17.04 16.65 16.96 1.6M
2021-12-24 17.52 17.53 16.62 16.63 3.0M
2021-12-23 17.80 17.86 17.43 17.48 2.3M
2021-12-22 18.19 18.19 17.76 17.80 2.2M
2021-12-21 17.79 18.21 17.67 18.19 2.1M
2021-12-20 18.06 18.33 17.63 17.66 2.9M
2021-12-17 19.07 19.10 18.15 18.25 4.0M
2021-12-16 18.53 19.07 18.47 18.94 5.0M
2021-12-15 18.09 18.88 18.06 18.74 4.8M
2021-12-14 17.87 18.26 17.82 18.18 2.9M
2021-12-13 18.23 18.26 17.80 17.95 3.0M
2021-12-10 18.00 18.33 17.86 18.28 2.8M
2021-12-09 17.65 18.34 17.65 18.20 4.0M
2021-12-08 17.55 17.81 17.40 17.78 2.4M
2021-12-07 17.89 17.90 17.26 17.43 2.4M
2021-12-06 18.41 18.47 17.45 17.50 3.7M
2021-12-03 18.39 18.55 18.15 18.41 2.7M
2021-12-02 19.45 19.58 18.35 18.40 5.8M
2021-12-01 18.92 19.58 18.90 19.50 4.7M
2021-11-30 19.51 19.81 18.93 19.04 5.8M
2021-11-29 19.03 19.70 18.96 19.45 4.2M
2021-11-26 19.80 20.17 19.32 19.38 6.8M
2021-11-25 20.39 20.64 19.77 19.79 8.7M
2021-11-24 20.65 20.89 20.25 20.39 8.8M
2021-11-23 20.50 21.33 20.34 20.65 12.0M
2021-11-22 19.40 21.17 19.07 20.71 16.6M
2021-11-19 19.88 20.13 19.39 19.40 10.0M
2021-11-18 19.41 20.47 18.60 20.29 17.9M
2021-11-17 19.20 20.34 19.20 19.66 12.3M
2021-11-16 23.50 23.50 19.50 19.66 23.9M
2021-11-15 20.00 23.41 20.00 23.41 12.5M
2021-11-12 18.36 20.60 18.36 19.51 19.5M
2021-11-11 17.84 18.88 17.81 18.56 14.5M
2021-11-10 17.50 18.30 16.92 18.26 12.4M
2021-11-09 17.77 18.22 17.53 17.64 10.7M
2021-11-08 16.99 18.40 16.71 18.00 13.2M
2021-11-05 16.66 17.44 16.60 17.14 10.0M
2021-11-04 16.50 17.25 16.40 16.82 10.3M
2021-11-03 15.91 16.78 15.79 16.65 10.0M
2021-11-02 16.70 17.52 16.02 16.17 10.9M
2021-11-01 16.45 16.88 15.83 16.86 9.2M
2021-10-29 16.52 17.14 16.39 16.65 11.2M
2021-10-28 17.80 18.45 16.91 16.94 13.2M
2021-10-27 18.81 19.15 17.81 18.06 16.6M
2021-10-26 18.65 20.99 18.40 20.00 20.6M
2021-10-25 21.00 21.75 19.66 20.00 23.0M
2021-10-22 17.68 24.63 17.37 23.40 28.2M
2021-10-21 16.51 18.18 16.51 16.88 26.0M