Beijing Join-Cheer Software Co Ltd (002279)

002279
🏛️ 中国 →
6.68
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 6.45 6.53 6.45 6.51 16.4M
2023-12-28 6.33 6.44 6.23 6.41 18.2M
2023-12-27 6.23 6.35 6.23 6.35 15.2M
2023-12-26 6.45 6.47 6.21 6.22 17.5M
2023-12-25 6.44 6.57 6.37 6.43 12.9M
2023-12-22 6.78 6.81 6.47 6.48 28.6M
2023-12-21 6.72 6.81 6.67 6.77 17.3M
2023-12-20 6.91 6.93 6.75 6.75 20.9M
2023-12-19 6.89 6.98 6.83 6.91 16.6M
2023-12-18 7.05 7.13 6.88 6.90 25.3M
2023-12-15 7.13 7.16 7.03 7.08 22.5M
2023-12-14 7.14 7.26 7.11 7.12 24.0M
2023-12-13 7.31 7.33 7.13 7.15 31.2M
2023-12-12 7.18 7.29 7.15 7.29 40.8M
2023-12-11 7.10 7.19 7.03 7.19 32.3M
2023-12-08 7.20 7.32 7.14 7.15 42.1M
2023-12-07 7.05 7.25 7.04 7.23 49.3M
2023-12-06 6.97 7.10 6.81 7.01 30.7M
2023-12-05 7.24 7.29 6.99 7.00 42.5M
2023-12-04 7.17 7.42 7.17 7.30 55.6M
2023-12-01 7.01 7.22 7.01 7.19 36.9M
2023-11-30 7.12 7.18 6.96 7.01 38.7M
2023-11-29 7.08 7.47 7.08 7.19 44.4M
2023-11-28 7.15 7.18 7.04 7.12 25.4M
2023-11-27 7.14 7.27 7.11 7.16 27.0M
2023-11-24 7.27 7.32 7.09 7.14 43.2M
2023-11-23 7.43 7.45 7.19 7.29 54.2M
2023-11-22 7.28 7.69 7.25 7.46 88.6M
2023-11-21 7.31 7.51 7.30 7.36 62.8M
2023-11-20 7.25 7.48 7.19 7.37 53.4M
2023-11-17 7.29 7.40 7.20 7.26 58.3M
2023-11-16 7.16 7.67 7.10 7.34 95.4M
2023-11-15 7.24 7.26 7.14 7.18 38.9M
2023-11-14 7.25 7.27 7.11 7.19 52.7M
2023-11-13 6.90 7.18 6.90 7.18 58.3M
2023-11-10 6.93 6.98 6.88 6.88 21.4M
2023-11-09 7.05 7.08 6.92 6.98 29.7M
2023-11-08 7.03 7.11 6.96 7.07 51.8M
2023-11-07 6.86 7.06 6.84 7.03 51.9M
2023-11-06 6.70 6.85 6.70 6.85 35.2M
2023-11-03 6.61 6.72 6.61 6.68 20.7M
2023-11-02 6.65 6.73 6.61 6.62 19.0M
2023-11-01 6.73 6.78 6.64 6.66 19.1M
2023-10-31 6.75 6.84 6.64 6.72 28.8M
2023-10-30 6.58 6.83 6.56 6.79 34.1M
2023-10-27 6.70 6.71 6.50 6.62 35.1M
2023-10-26 6.66 6.78 6.62 6.73 28.3M
2023-10-25 6.58 6.86 6.58 6.72 37.5M
2023-10-24 6.53 6.65 6.35 6.55 38.4M
2023-10-23 6.90 6.92 6.43 6.50 52.6M
2023-10-20 7.02 7.14 6.94 6.94 32.6M
2023-10-19 7.12 7.28 7.09 7.09 37.7M
2023-10-18 7.29 7.33 7.08 7.15 40.4M
2023-10-17 7.36 7.54 7.21 7.29 55.8M
2023-10-16 7.15 7.38 7.11 7.36 68.8M
2023-10-13 7.11 7.24 7.06 7.19 49.7M
2023-10-12 7.07 7.23 7.00 7.16 57.0M
2023-10-11 7.10 7.11 6.97 7.04 58.6M
2023-10-10 6.74 7.37 6.74 7.14 107.9M
2023-10-09 6.74 6.80 6.67 6.70 25.9M
2023-09-28 6.72 6.78 6.70 6.75 25.1M
2023-09-27 6.73 6.81 6.66 6.70 34.4M
2023-09-26 6.81 6.91 6.78 6.80 42.9M
2023-09-25 6.80 6.83 6.68 6.73 32.7M
2023-09-22 6.66 6.82 6.63 6.82 39.1M
2023-09-21 6.65 6.82 6.62 6.69 29.0M
2023-09-20 6.68 6.83 6.68 6.69 28.4M
2023-09-19 6.88 6.94 6.71 6.71 46.9M
2023-09-18 6.91 6.95 6.83 6.94 31.1M
2023-09-15 7.04 7.08 6.90 6.92 37.0M
2023-09-14 7.10 7.13 6.95 7.01 44.0M
2023-09-13 7.26 7.32 6.98 7.03 78.6M
2023-09-12 7.34 7.62 7.30 7.33 77.4M
2023-09-11 7.40 7.58 7.20 7.44 75.8M
2023-09-08 7.50 7.64 7.30 7.47 94.7M
2023-09-07 7.34 7.92 7.30 7.64 159.2M
2023-09-06 7.43 7.44 7.27 7.37 67.9M
2023-09-05 7.63 7.66 7.40 7.51 107.8M
2023-09-04 7.21 7.88 7.15 7.68 165.3M
2023-09-01 7.33 7.44 7.21 7.23 78.6M
2023-08-31 7.31 7.53 7.15 7.39 111.7M
2023-08-30 7.12 7.62 7.08 7.36 156.7M
2023-08-29 6.82 7.35 6.81 7.21 140.8M
2023-08-28 7.14 7.25 6.80 6.98 155.2M
2023-08-25 7.29 7.46 6.80 6.84 171.8M
2023-08-24 8.00 8.32 7.52 7.55 255.3M
2023-08-23 8.93 9.00 8.28 8.36 359.5M
2023-08-22 8.18 8.18 8.01 8.18 79.3M
2023-08-21 6.85 7.44 6.85 7.44 71.2M
2023-08-18 7.15 7.26 6.73 6.76 65.0M
2023-08-17 7.19 7.28 7.07 7.13 66.2M
2023-08-16 7.19 7.50 7.02 7.32 104.6M
2023-08-15 7.30 7.50 7.16 7.17 121.9M
2023-08-14 6.80 7.76 6.76 7.55 169.6M
2023-08-11 6.75 7.32 6.67 7.05 144.0M
2023-08-10 6.60 6.76 6.54 6.65 27.6M
2023-08-09 6.54 6.76 6.52 6.64 31.8M
2023-08-08 6.57 6.72 6.56 6.58 24.2M
2023-08-07 6.53 6.65 6.49 6.62 28.9M
2023-08-04 6.38 6.60 6.37 6.54 40.3M
2023-08-03 6.32 6.37 6.30 6.37 10.0M
2023-08-02 6.36 6.38 6.32 6.34 9.5M
2023-08-01 6.35 6.42 6.28 6.38 15.8M
2023-07-31 6.28 6.38 6.28 6.36 14.4M
2023-07-28 6.22 6.34 6.22 6.30 13.6M
2023-07-27 6.31 6.32 6.21 6.22 13.2M
2023-07-26 6.40 6.40 6.28 6.31 14.9M
2023-07-25 6.30 6.43 6.29 6.41 18.5M
2023-07-24 6.28 6.39 6.25 6.26 15.9M
2023-07-21 6.40 6.49 6.33 6.36 23.2M
2023-07-20 6.38 6.79 6.35 6.51 41.6M
2023-07-19 6.35 6.48 6.33 6.40 20.6M
2023-07-18 6.50 6.52 6.35 6.36 32.0M
2023-07-17 6.60 6.72 6.50 6.58 44.5M
2023-07-14 6.54 6.71 6.33 6.55 64.1M
2023-07-13 6.06 6.68 6.02 6.59 76.7M
2023-07-12 6.25 6.27 6.06 6.07 22.2M
2023-07-11 6.24 6.28 6.23 6.27 9.3M
2023-07-10 6.29 6.31 6.23 6.24 13.0M
2023-07-07 6.35 6.39 6.23 6.29 17.1M
2023-07-06 6.39 6.50 6.35 6.40 13.9M
2023-07-05 6.50 6.58 6.41 6.41 17.4M
2023-07-04 6.55 6.56 6.48 6.51 15.7M
2023-07-03 6.48 6.60 6.31 6.56 29.4M
2023-06-30 6.35 6.46 6.27 6.43 17.3M
2023-06-29 6.37 6.41 6.30 6.36 18.3M
2023-06-28 6.64 6.64 6.23 6.37 32.6M
2023-06-27 6.53 6.77 6.53 6.65 20.1M
2023-06-26 6.88 6.91 6.51 6.52 36.1M
2023-06-21 7.28 7.33 6.95 6.96 42.8M
2023-06-20 7.46 7.47 7.31 7.32 33.5M
2023-06-19 7.35 7.53 7.27 7.42 61.1M
2023-06-16 7.04 7.60 6.96 7.39 85.6M
2023-06-15 7.14 7.18 7.02 7.05 30.3M
2023-06-14 7.19 7.27 7.14 7.16 28.2M
2023-06-13 7.06 7.25 6.98 7.20 47.3M
2023-06-12 7.11 7.21 7.05 7.07 29.2M
2023-06-09 6.99 7.14 6.93 7.13 30.4M
2023-06-08 7.15 7.18 6.93 7.02 24.4M
2023-06-07 6.93 7.12 6.88 7.10 34.5M
2023-06-06 7.08 7.13 6.91 6.95 30.0M
2023-06-05 7.05 7.14 7.04 7.10 22.7M
2023-06-02 7.15 7.17 7.06 7.09 35.5M
2023-06-01 6.97 7.23 6.89 7.19 65.7M
2023-05-31 6.80 7.08 6.79 6.98 51.9M
2023-05-30 6.66 6.80 6.51 6.80 30.6M
2023-05-29 6.72 6.93 6.70 6.72 29.4M
2023-05-26 6.70 6.77 6.61 6.76 16.8M
2023-05-25 6.71 6.80 6.56 6.69 23.0M
2023-05-24 6.72 6.88 6.64 6.76 21.3M
2023-05-23 6.77 6.84 6.67 6.76 18.4M
2023-05-22 6.83 6.90 6.72 6.77 14.7M
2023-05-19 6.93 6.98 6.78 6.83 17.2M
2023-05-18 6.83 7.00 6.78 6.94 22.0M
2023-05-17 6.71 6.85 6.66 6.84 17.8M
2023-05-16 6.94 6.94 6.71 6.73 20.6M
2023-05-15 6.88 6.96 6.76 6.95 20.4M
2023-05-12 7.05 7.12 6.90 6.91 21.8M
2023-05-11 7.09 7.19 7.01 7.09 24.2M
2023-05-10 6.99 7.20 6.95 7.05 34.2M
2023-05-09 7.13 7.14 6.95 6.95 29.0M
2023-05-08 6.96 7.20 6.91 7.15 40.6M
2023-05-05 6.91 7.12 6.85 7.02 40.2M
2023-05-04 7.15 7.16 6.80 7.02 61.3M
2023-04-28 7.06 7.40 7.06 7.38 49.9M
2023-04-27 7.45 7.45 7.00 7.02 42.2M
2023-04-26 7.36 7.46 7.14 7.30 34.2M
2023-04-25 7.40 7.54 7.18 7.31 35.6M
2023-04-24 7.33 7.49 7.30 7.39 28.6M
2023-04-21 7.71 7.73 7.33 7.33 41.9M
2023-04-20 7.75 7.84 7.65 7.76 31.0M
2023-04-19 7.61 7.93 7.60 7.78 46.9M
2023-04-18 7.66 7.72 7.51 7.61 26.5M
2023-04-17 7.86 7.88 7.61 7.68 32.1M
2023-04-14 7.91 8.07 7.77 7.86 31.3M
2023-04-13 8.11 8.13 7.90 7.91 36.9M
2023-04-12 7.95 8.22 7.94 8.15 38.9M
2023-04-11 7.91 8.09 7.79 7.94 35.4M
2023-04-10 8.35 8.41 7.92 7.99 57.5M
2023-04-07 8.37 8.50 8.34 8.39 33.0M
2023-04-06 8.50 8.50 8.32 8.36 49.6M
2023-04-04 8.81 8.88 8.57 8.62 62.7M
2023-04-03 8.55 8.90 8.39 8.89 79.4M
2023-03-31 8.30 8.68 8.26 8.58 51.2M
2023-03-30 8.65 8.68 8.31 8.33 64.1M
2023-03-29 9.08 9.08 8.70 8.73 79.8M
2023-03-28 8.88 9.32 8.63 9.17 114.3M
2023-03-27 9.04 9.19 8.87 8.92 75.4M
2023-03-24 8.87 9.17 8.78 9.06 95.3M
2023-03-23 8.59 8.95 8.44 8.89 90.4M
2023-03-22 8.35 8.60 8.32 8.60 54.0M
2023-03-21 8.20 8.38 8.15 8.38 35.9M
2023-03-20 8.50 8.63 8.26 8.28 49.4M
2023-03-17 8.43 8.58 8.38 8.47 45.8M
2023-03-16 8.50 8.56 8.33 8.33 45.1M
2023-03-15 8.79 8.83 8.58 8.60 44.6M
2023-03-14 8.89 8.98 8.64 8.71 55.0M
2023-03-13 8.71 9.02 8.58 8.97 60.5M
2023-03-10 9.00 9.19 8.88 8.88 64.9M
2023-03-09 9.38 9.38 9.05 9.11 98.8M
2023-03-08 8.91 9.66 8.88 9.45 154.4M
2023-03-07 8.92 9.42 8.67 9.06 135.2M
2023-03-06 9.17 9.23 8.95 8.98 61.4M
2023-03-03 9.08 9.38 8.93 9.16 100.3M
2023-03-02 9.13 9.40 9.00 9.24 129.1M
2023-03-01 8.86 9.35 8.80 9.12 132.2M
2023-02-28 8.66 8.98 8.63 8.88 104.6M
2023-02-27 8.61 8.65 8.40 8.41 40.1M
2023-02-24 8.69 8.76 8.60 8.68 32.5M
2023-02-23 8.81 8.93 8.65 8.70 57.0M
2023-02-22 8.80 9.10 8.65 8.95 89.3M
2023-02-21 8.58 8.99 8.51 8.86 96.8M
2023-02-20 8.36 8.63 8.30 8.58 53.9M
2023-02-17 8.90 8.99 8.46 8.47 98.8M
2023-02-16 8.94 9.32 8.61 9.10 156.1M
2023-02-15 8.78 8.97 8.76 8.90 66.8M
2023-02-14 8.93 9.04 8.74 8.78 68.3M
2023-02-13 8.90 9.06 8.86 8.96 64.7M
2023-02-10 9.06 9.28 8.88 8.90 87.7M
2023-02-09 8.90 9.27 8.76 9.14 101.8M
2023-02-08 9.02 9.31 8.66 9.12 135.8M
2023-02-07 9.39 9.46 8.91 9.06 136.1M
2023-02-06 9.73 9.97 9.40 9.44 127.1M
2023-02-03 9.54 10.23 9.45 9.95 161.3M
2023-02-02 10.04 10.31 9.61 9.69 185.3M
2023-02-01 10.14 10.39 9.81 10.25 209.3M
2023-01-31 10.31 10.88 9.93 10.01 285.2M
2023-01-30 9.87 10.31 9.67 10.31 208.0M
2023-01-20 8.12 9.37 8.12 9.37 129.2M
2023-01-19 9.27 9.61 8.51 8.52 253.1M
2023-01-18 9.73 9.78 8.92 9.44 268.2M
2023-01-17 9.30 9.72 9.11 9.43 323.4M
2023-01-16 8.31 8.84 8.09 8.84 132.3M
2023-01-13 8.63 8.72 7.67 8.04 232.3M
2023-01-12 8.76 9.12 8.35 8.52 264.7M
2023-01-11 8.90 9.12 8.39 8.88 291.0M
2023-01-10 8.52 9.32 8.52 9.32 341.9M
2023-01-09 8.04 9.10 7.77 8.47 350.9M
2023-01-06 8.00 8.47 7.63 8.27 359.7M
2023-01-05 8.44 8.64 7.70 7.70 315.2M
2023-01-04 8.55 8.55 8.09 8.55 187.1M
2023-01-03 7.36 7.77 7.25 7.77 202.2M