Beijing UniStrong Science

002383
🏛️ 中国 →
8.83
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 7.23 7.39 7.15 7.24 12.1M
2021-12-30 7.22 7.30 7.13 7.20 9.2M
2021-12-29 7.06 7.22 6.93 7.22 11.4M
2021-12-28 7.13 7.13 7.02 7.03 5.0M
2021-12-27 6.95 7.09 6.71 7.09 7.8M
2021-12-24 6.96 7.11 6.88 6.95 10.3M
2021-12-23 7.17 7.42 7.08 7.11 16.0M
2021-12-22 7.04 7.19 6.99 7.07 11.8M
2021-12-21 6.92 7.00 6.90 6.99 6.7M
2021-12-20 7.07 7.26 6.91 6.94 11.2M
2021-12-17 6.97 7.19 6.86 7.11 16.3M
2021-12-16 6.92 7.03 6.88 6.98 8.0M
2021-12-15 7.05 7.06 6.90 6.91 9.5M
2021-12-14 7.03 7.11 6.98 7.06 11.2M
2021-12-13 7.00 7.11 6.92 7.06 13.3M
2021-12-10 7.25 7.29 7.00 7.06 20.0M
2021-12-09 7.03 7.27 6.95 7.19 22.9M
2021-12-08 7.07 7.35 7.02 7.11 24.9M
2021-12-07 6.83 7.45 6.68 7.27 39.6M
2021-12-06 6.86 7.47 6.82 7.09 48.5M
2021-12-03 6.16 6.79 6.16 6.79 15.9M
2021-12-02 6.37 6.38 6.14 6.17 5.8M
2021-12-01 6.25 6.40 6.25 6.36 4.9M
2021-11-30 6.12 6.37 6.10 6.30 8.6M
2021-11-29 6.08 6.17 6.03 6.07 3.8M
2021-11-26 6.30 6.34 6.12 6.14 5.1M
2021-11-25 6.40 6.40 6.28 6.30 4.1M
2021-11-24 6.37 6.43 6.28 6.40 4.4M
2021-11-23 6.41 6.44 6.35 6.37 3.3M
2021-11-22 6.45 6.45 6.35 6.40 3.4M
2021-11-19 6.44 6.46 6.33 6.41 3.6M
2021-11-18 6.48 6.56 6.38 6.39 4.5M
2021-11-17 6.43 6.56 6.40 6.47 3.7M
2021-11-16 6.62 6.66 6.40 6.41 6.1M
2021-11-15 6.66 6.82 6.54 6.57 8.3M
2021-11-12 6.35 6.58 6.35 6.56 7.1M
2021-11-11 6.38 6.41 6.32 6.35 4.1M
2021-11-10 6.33 6.40 6.32 6.36 4.6M
2021-11-09 6.24 6.44 6.20 6.35 4.8M
2021-11-08 6.37 6.37 6.16 6.24 4.0M
2021-11-05 6.17 6.39 6.17 6.36 6.6M
2021-11-04 6.12 6.23 6.11 6.17 3.3M
2021-11-03 6.06 6.15 6.03 6.11 3.1M
2021-11-02 6.22 6.25 6.01 6.09 4.5M
2021-11-01 6.08 6.29 6.01 6.21 6.7M
2021-10-29 5.80 6.03 5.78 6.00 3.8M
2021-10-28 6.00 6.00 5.79 5.81 3.4M
2021-10-27 6.14 6.14 5.95 5.98 3.0M
2021-10-26 6.11 6.16 6.07 6.11 2.4M
2021-10-25 6.16 6.20 6.06 6.11 2.8M
2021-10-22 6.19 6.27 6.18 6.21 2.6M
2021-10-21 6.36 6.38 6.19 6.19 4.7M
2021-10-20 6.48 6.55 6.35 6.36 4.8M
2021-10-19 6.63 6.65 6.45 6.48 5.4M
2021-10-18 6.50 6.67 6.48 6.66 3.5M
2021-10-15 6.83 6.83 6.58 6.58 4.5M
2021-10-14 6.80 6.85 6.75 6.84 2.3M
2021-10-13 6.87 6.87 6.73 6.80 2.1M
2021-10-12 6.88 6.90 6.70 6.87 3.3M
2021-10-11 6.90 6.99 6.83 6.93 4.7M
2021-10-08 6.74 6.94 6.74 6.90 5.2M
2021-09-30 6.53 6.78 6.48 6.74 4.7M
2021-09-29 6.68 6.68 6.45 6.45 4.5M
2021-09-28 6.69 6.74 6.60 6.70 3.1M
2021-09-27 6.98 7.01 6.58 6.68 6.9M
2021-09-24 7.16 7.16 6.89 6.89 6.7M
2021-09-23 6.95 7.17 6.95 7.10 7.7M
2021-09-22 6.90 6.97 6.87 6.94 5.3M
2021-09-17 7.09 7.17 7.00 7.04 6.3M
2021-09-16 7.12 7.20 7.01 7.01 7.1M
2021-09-15 7.02 7.12 7.02 7.08 4.7M
2021-09-14 7.18 7.26 7.02 7.04 10.0M
2021-09-13 7.30 7.30 7.09 7.17 10.3M
2021-09-10 7.32 7.42 7.19 7.31 9.9M
2021-09-09 7.35 7.65 7.27 7.38 12.2M
2021-09-08 7.46 7.50 7.28 7.35 13.6M
2021-09-07 7.53 7.74 7.40 7.53 18.8M
2021-09-06 7.34 7.99 7.13 7.66 29.7M
2021-09-03 7.04 7.48 6.93 7.32 22.7M
2021-09-02 6.96 7.01 6.85 6.90 10.1M
2021-09-01 6.88 7.05 6.65 7.04 17.2M
2021-08-31 6.59 6.91 6.50 6.73 13.9M
2021-08-30 6.40 6.90 6.39 6.63 12.7M
2021-08-27 6.51 6.51 6.36 6.45 5.3M
2021-08-26 6.58 6.64 6.50 6.51 4.2M
2021-08-25 6.61 6.66 6.53 6.58 4.6M
2021-08-24 6.68 6.69 6.57 6.65 4.6M
2021-08-23 6.48 6.72 6.47 6.68 7.8M
2021-08-20 6.52 6.56 6.35 6.45 5.4M
2021-08-19 6.67 6.71 6.54 6.55 5.2M
2021-08-18 6.60 6.70 6.60 6.68 3.7M
2021-08-17 6.83 6.85 6.64 6.64 7.8M
2021-08-16 6.88 6.97 6.81 6.85 6.2M
2021-08-13 7.01 7.01 6.86 6.88 7.1M
2021-08-12 6.89 7.06 6.86 6.96 8.9M
2021-08-11 6.94 6.94 6.86 6.88 6.8M
2021-08-10 6.91 6.98 6.88 6.96 5.6M
2021-08-09 6.95 7.00 6.86 6.90 5.9M
2021-08-06 7.16 7.18 6.89 6.96 10.9M
2021-08-05 6.95 7.30 6.83 7.18 14.6M
2021-08-04 6.96 7.03 6.88 6.98 6.2M
2021-08-03 6.92 7.19 6.90 6.98 9.6M
2021-08-02 6.83 7.00 6.69 6.99 8.1M
2021-07-30 6.96 7.02 6.74 6.85 8.8M
2021-07-29 6.93 7.09 6.93 6.96 6.6M
2021-07-28 7.40 7.40 6.73 6.90 12.7M
2021-07-27 7.37 7.65 7.17 7.45 14.7M
2021-07-26 7.30 7.56 7.22 7.33 12.2M
2021-07-23 7.30 7.42 7.16 7.36 8.4M
2021-07-22 7.22 7.34 7.15 7.27 5.0M
2021-07-21 7.21 7.32 7.21 7.24 4.6M
2021-07-20 7.10 7.27 7.10 7.24 5.6M
2021-07-19 7.37 7.40 7.13 7.18 7.5M
2021-07-16 7.30 7.45 7.25 7.36 7.4M
2021-07-15 7.25 7.47 7.24 7.31 7.8M
2021-07-14 7.65 7.69 7.38 7.40 9.7M
2021-07-13 7.48 7.77 7.38 7.60 13.4M
2021-07-12 7.42 7.63 7.42 7.48 8.9M
2021-07-09 7.48 7.55 7.35 7.46 8.9M
2021-07-08 7.63 7.66 7.40 7.41 10.4M
2021-07-07 7.75 7.78 7.60 7.62 11.8M
2021-07-06 7.67 7.97 7.50 7.79 22.2M
2021-07-05 7.18 7.90 7.15 7.77 26.8M
2021-07-02 7.41 7.41 7.15 7.18 14.1M
2021-07-01 7.93 7.96 7.40 7.42 14.8M
2021-06-30 7.72 7.95 7.72 7.89 12.3M
2021-06-29 7.81 7.95 7.70 7.71 9.1M
2021-06-28 7.71 7.96 7.71 7.82 10.3M
2021-06-25 7.96 8.06 7.65 7.78 20.8M
2021-06-24 7.97 8.25 7.90 8.07 22.9M
2021-06-23 8.10 8.16 7.93 8.00 19.7M
2021-06-22 8.19 8.21 7.96 8.10 30.1M
2021-06-21 7.71 8.43 7.66 8.26 44.9M
2021-06-18 7.86 8.05 7.66 7.79 45.2M
2021-06-17 8.82 9.24 8.19 8.20 78.2M
2021-06-16 7.65 8.40 7.48 8.40 42.8M
2021-06-15 7.42 7.89 7.24 7.64 28.8M
2021-06-11 7.33 7.55 7.24 7.37 20.0M
2021-06-10 7.15 7.40 7.08 7.32 17.4M
2021-06-09 7.15 7.49 7.00 7.20 12.7M
2021-06-08 7.23 7.23 7.04 7.18 11.8M
2021-06-07 7.10 7.38 7.08 7.23 10.1M
2021-06-04 7.23 7.35 7.04 7.10 14.3M
2021-06-03 7.45 7.67 7.28 7.29 18.1M
2021-06-02 7.28 7.91 7.04 7.52 33.0M
2021-06-01 7.04 7.31 7.04 7.29 20.1M
2021-05-31 6.99 7.15 6.90 7.13 13.2M
2021-05-28 7.05 7.13 6.96 7.02 13.0M
2021-05-27 7.13 7.21 7.06 7.09 13.1M
2021-05-26 7.22 7.45 7.06 7.13 19.7M
2021-05-25 7.06 7.37 6.95 7.26 24.2M
2021-05-24 7.48 7.48 7.05 7.12 19.6M
2021-05-21 6.88 7.38 6.83 7.22 27.9M
2021-05-20 7.03 7.08 6.72 6.88 17.0M
2021-05-19 6.96 7.14 6.96 7.08 19.6M
2021-05-18 6.99 7.30 6.99 7.17 20.7M
2021-05-17 7.19 7.28 7.01 7.08 19.4M
2021-05-14 7.18 7.41 7.05 7.19 25.6M
2021-05-13 7.08 7.26 7.02 7.14 26.7M
2021-05-12 7.11 7.49 6.90 7.31 49.4M
2021-05-11 6.45 7.08 6.40 7.08 29.3M
2021-05-10 6.35 6.53 6.34 6.44 15.9M
2021-05-07 6.44 6.52 6.20 6.30 16.8M
2021-05-06 6.23 6.59 6.01 6.45 21.4M
2021-04-30 6.17 6.41 6.10 6.22 20.7M
2021-04-29 6.40 6.41 6.15 6.17 23.1M
2021-04-28 6.32 6.54 6.28 6.44 28.1M
2021-04-27 6.81 6.89 6.39 6.39 44.4M
2021-04-26 8.10 8.10 7.09 7.10 61.9M
2021-04-23 7.56 8.16 7.40 7.88 78.0M
2021-04-22 7.25 8.14 7.24 8.14 101.2M
2021-04-21 7.07 7.78 6.80 7.40 78.8M
2021-04-20 7.23 7.46 7.17 7.46 38.9M
2021-04-19 6.78 6.78 6.48 6.78 31.9M
2021-04-16 5.57 6.16 5.52 6.16 18.9M
2021-04-15 5.56 5.82 5.56 5.60 25.9M
2021-04-14 6.19 6.42 6.11 6.17 16.4M
2021-04-13 6.49 6.49 6.09 6.20 24.6M
2021-04-12 6.38 6.59 6.26 6.57 27.6M
2021-04-09 6.40 6.80 6.24 6.48 47.8M
2021-04-08 5.79 6.42 5.70 6.42 28.3M
2021-04-07 5.80 5.88 5.66 5.84 19.3M
2021-04-06 5.87 5.89 5.76 5.78 18.0M
2021-04-02 5.99 6.10 5.82 5.88 25.9M
2021-04-01 5.99 6.27 5.88 6.05 33.8M
2021-03-31 6.58 6.94 6.13 6.27 60.4M
2021-03-30 6.00 6.31 5.88 6.31 29.8M
2021-03-29 5.25 5.74 5.25 5.74 13.1M
2021-03-26 5.16 5.25 5.09 5.22 5.0M
2021-03-25 5.21 5.22 5.11 5.15 5.4M
2021-03-24 5.20 5.26 5.10 5.24 5.7M
2021-03-23 5.33 5.38 5.16 5.19 5.8M
2021-03-22 5.34 5.36 5.28 5.35 3.5M
2021-03-19 5.37 5.43 5.24 5.30 5.5M
2021-03-18 5.55 5.55 5.33 5.36 6.3M
2021-03-17 5.49 5.64 5.48 5.51 7.1M
2021-03-16 5.45 5.52 5.38 5.48 4.9M
2021-03-15 5.48 5.51 5.37 5.40 3.3M
2021-03-12 5.57 5.63 5.44 5.48 3.5M
2021-03-11 5.50 5.60 5.44 5.57 4.4M
2021-03-10 5.77 5.82 5.49 5.52 6.0M
2021-03-09 5.82 5.92 5.56 5.73 7.4M
2021-03-08 5.94 5.96 5.83 5.84 5.2M
2021-03-05 5.81 5.93 5.77 5.89 5.1M
2021-03-04 5.93 5.99 5.82 5.84 6.3M
2021-03-03 5.96 6.00 5.84 5.91 5.1M
2021-03-02 6.00 6.01 5.85 5.89 5.5M
2021-03-01 5.83 6.00 5.83 5.96 5.5M
2021-02-26 5.65 5.88 5.61 5.83 5.9M
2021-02-25 5.98 5.99 5.76 5.80 6.4M
2021-02-24 5.82 6.00 5.80 5.85 6.3M
2021-02-23 6.03 6.09 5.76 5.80 8.2M
2021-02-22 5.75 6.14 5.75 6.02 13.2M
2021-02-19 5.58 5.73 5.47 5.71 8.8M
2021-02-18 5.39 5.65 5.38 5.57 11.8M
2021-02-10 5.13 5.35 5.09 5.32 9.7M
2021-02-09 5.14 5.33 5.05 5.14 10.6M
2021-02-08 5.19 5.25 4.93 5.12 19.4M
2021-02-05 5.06 5.53 5.05 5.31 23.8M
2021-02-04 5.15 5.20 4.78 5.03 13.0M
2021-02-03 5.39 5.43 5.07 5.14 17.2M
2021-02-02 5.15 5.50 5.00 5.50 9.7M
2021-02-01 5.00 5.48 5.00 5.00 20.0M
2021-01-29 5.93 5.93 5.54 5.56 8.1M
2021-01-28 5.93 6.07 5.63 5.83 6.3M
2021-01-27 6.09 6.19 5.96 5.97 5.2M
2021-01-26 6.15 6.28 6.07 6.09 4.3M
2021-01-25 6.51 6.52 6.17 6.20 6.2M
2021-01-22 6.58 6.70 6.44 6.51 5.4M
2021-01-21 6.60 6.65 6.44 6.56 5.3M
2021-01-20 6.60 6.63 6.46 6.58 4.4M
2021-01-19 6.52 6.77 6.45 6.63 6.8M
2021-01-18 6.44 6.73 6.44 6.53 7.1M
2021-01-15 6.13 6.66 6.12 6.52 11.4M
2021-01-14 6.06 6.21 5.90 6.13 7.8M
2021-01-13 6.38 6.38 6.03 6.10 9.9M
2021-01-12 6.36 6.52 6.24 6.38 5.5M
2021-01-11 6.70 6.72 6.40 6.42 6.7M
2021-01-08 6.60 6.75 6.39 6.69 5.9M
2021-01-07 6.90 6.90 6.60 6.60 8.1M
2021-01-06 7.11 7.14 6.85 6.90 8.2M
2021-01-05 7.09 7.27 6.96 7.21 8.2M
2021-01-04 7.00 7.24 6.99 7.09 6.6M