Shandong New Beiyang Information Technology Co Ltd (002376)

002376
🏛️ 中国 →
7.60
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
2023-12-29 7.39 7.63 7.34 7.62 5.8M
2023-12-28 7.34 7.45 7.21 7.40 4.7M
2023-12-27 7.25 7.34 7.21 7.33 3.8M
2023-12-26 7.47 7.47 7.21 7.25 4.2M
2023-12-25 7.48 7.53 7.34 7.44 4.8M
2023-12-22 7.63 7.65 7.45 7.51 5.9M
2023-12-21 7.66 7.68 7.46 7.61 5.7M
2023-12-20 7.76 7.81 7.66 7.68 4.7M
2023-12-19 7.72 7.80 7.67 7.77 4.2M
2023-12-18 7.80 7.87 7.69 7.73 6.5M
2023-12-15 7.89 7.93 7.76 7.83 6.7M
2023-12-14 7.98 8.02 7.90 7.91 5.6M
2023-12-13 7.98 8.05 7.94 7.95 8.4M
2023-12-12 7.91 8.00 7.86 8.00 11.5M
2023-12-11 7.82 7.88 7.69 7.86 11.3M
2023-12-08 7.87 8.00 7.82 7.88 11.3M
2023-12-07 7.79 7.92 7.74 7.85 12.9M
2023-12-06 7.88 7.97 7.76 7.83 19.3M
2023-12-05 7.96 8.60 7.79 7.86 22.0M
2023-12-04 7.94 7.98 7.88 7.95 4.6M
2023-12-01 7.82 7.92 7.76 7.91 4.3M
2023-11-30 7.91 7.92 7.73 7.82 4.7M
2023-11-29 7.91 7.92 7.85 7.89 3.6M
2023-11-28 7.86 7.95 7.83 7.89 3.6M
2023-11-27 7.85 7.95 7.80 7.88 4.8M
2023-11-24 7.99 7.99 7.81 7.85 3.2M
2023-11-23 7.86 7.98 7.84 7.97 3.1M
2023-11-22 7.89 7.99 7.87 7.88 3.9M
2023-11-21 8.03 8.03 7.90 7.92 3.9M
2023-11-20 7.97 8.03 7.93 7.98 4.8M
2023-11-17 7.92 7.98 7.88 7.98 3.7M
2023-11-16 7.91 7.99 7.89 7.92 6.0M
2023-11-15 7.96 7.99 7.88 7.89 6.0M
2023-11-14 7.85 7.98 7.83 7.94 6.1M
2023-11-13 7.73 7.86 7.70 7.85 5.3M
2023-11-10 7.74 7.79 7.69 7.73 4.3M
2023-11-09 7.76 7.82 7.64 7.73 6.0M
2023-11-08 7.76 7.81 7.72 7.77 5.3M
2023-11-07 7.66 7.74 7.62 7.73 4.5M
2023-11-06 7.56 7.70 7.56 7.67 6.1M
2023-11-03 7.37 7.57 7.36 7.54 5.2M
2023-11-02 7.44 7.47 7.37 7.37 3.7M
2023-11-01 7.42 7.48 7.36 7.44 3.3M
2023-10-31 7.49 7.51 7.37 7.42 4.2M
2023-10-30 7.41 7.51 7.38 7.49 4.8M
2023-10-27 7.46 7.55 7.39 7.48 4.4M
2023-10-26 7.32 7.49 7.30 7.48 4.4M
2023-10-25 7.17 7.42 7.17 7.36 5.6M
2023-10-24 7.20 7.25 7.08 7.18 4.5M
2023-10-23 7.36 7.38 7.12 7.15 4.9M
2023-10-20 7.48 7.62 7.37 7.37 4.8M
2023-10-19 7.57 7.69 7.52 7.52 3.9M
2023-10-18 7.72 7.72 7.55 7.59 3.6M
2023-10-17 7.68 7.74 7.60 7.73 5.1M
2023-10-16 7.69 7.70 7.60 7.65 3.3M
2023-10-13 7.64 7.72 7.61 7.67 3.4M
2023-10-12 7.69 7.73 7.65 7.68 3.7M
2023-10-11 7.68 7.73 7.59 7.66 4.4M
2023-10-10 7.61 7.72 7.56 7.69 5.7M
2023-10-09 7.58 7.62 7.51 7.57 5.0M
2023-09-28 7.51 7.62 7.49 7.58 6.1M
2023-09-27 7.56 7.63 7.46 7.46 7.7M
2023-09-26 7.56 7.73 7.52 7.65 8.9M
2023-09-25 7.55 7.63 7.50 7.52 3.1M
2023-09-22 7.40 7.56 7.37 7.56 5.1M
2023-09-21 7.36 7.43 7.30 7.43 4.4M
2023-09-20 7.33 7.45 7.32 7.34 3.5M
2023-09-19 7.47 7.48 7.36 7.38 3.4M
2023-09-18 7.48 7.50 7.38 7.47 3.0M
2023-09-15 7.51 7.55 7.44 7.48 3.5M
2023-09-14 7.54 7.64 7.49 7.53 3.8M
2023-09-13 7.63 7.65 7.50 7.56 4.4M
2023-09-12 7.61 7.66 7.56 7.62 3.2M
2023-09-11 7.59 7.62 7.51 7.60 3.4M
2023-09-08 7.53 7.65 7.49 7.59 5.0M
2023-09-07 7.59 7.65 7.54 7.56 3.1M
2023-09-06 7.45 7.64 7.42 7.61 4.8M
2023-09-05 7.49 7.52 7.44 7.49 3.1M
2023-09-04 7.44 7.51 7.39 7.51 4.0M
2023-09-01 7.46 7.54 7.35 7.39 5.1M
2023-08-31 7.47 7.49 7.39 7.46 4.2M
2023-08-30 7.32 7.49 7.31 7.47 6.1M
2023-08-29 7.17 7.34 7.12 7.32 8.1M
2023-08-28 7.47 7.49 7.11 7.17 9.6M
2023-08-25 7.38 7.40 7.12 7.16 7.8M
2023-08-24 7.49 7.59 7.41 7.42 5.8M
2023-08-23 7.58 7.60 7.46 7.47 4.3M
2023-08-22 7.47 7.60 7.45 7.59 6.4M
2023-08-21 7.38 7.58 7.34 7.48 7.7M
2023-08-18 7.53 7.62 7.40 7.40 7.9M
2023-08-17 7.51 7.57 7.44 7.55 9.1M
2023-08-16 7.58 7.66 7.49 7.55 5.9M
2023-08-15 7.64 7.72 7.54 7.63 7.4M
2023-08-14 7.41 7.69 7.33 7.66 13.7M
2023-08-11 7.77 7.77 7.50 7.51 17.6M
2023-08-10 8.21 8.22 7.68 7.78 26.4M
2023-08-09 8.24 8.41 8.15 8.20 15.6M
2023-08-08 8.53 8.55 8.22 8.28 18.4M
2023-08-07 8.42 8.69 8.41 8.51 30.2M
2023-08-04 8.18 8.83 8.06 8.51 43.2M
2023-08-03 7.97 8.07 7.89 8.03 4.3M
2023-08-02 7.93 8.00 7.87 7.99 3.9M
2023-08-01 7.93 7.94 7.86 7.93 3.3M
2023-07-31 7.98 8.01 7.90 7.93 4.0M
2023-07-28 7.84 7.99 7.74 7.98 6.1M
2023-07-27 7.96 7.98 7.75 7.78 6.2M
2023-07-26 8.10 8.10 7.91 7.93 4.8M
2023-07-25 8.10 8.10 7.96 8.08 5.0M
2023-07-24 7.87 8.13 7.84 8.04 5.0M
2023-07-21 7.91 8.01 7.86 7.88 5.4M
2023-07-20 8.13 8.16 7.90 7.92 6.9M
2023-07-19 8.22 8.30 8.08 8.13 7.6M
2023-07-18 8.20 8.40 8.12 8.22 7.8M
2023-07-17 8.08 8.19 8.03 8.17 7.7M
2023-07-14 7.99 8.21 7.99 8.08 7.0M
2023-07-13 7.98 8.05 7.85 8.01 4.0M
2023-07-12 7.96 8.12 7.84 7.86 5.3M
2023-07-11 7.85 8.01 7.81 7.97 3.6M
2023-07-10 7.97 7.97 7.80 7.83 3.7M
2023-07-07 8.05 8.05 7.82 7.89 4.8M
2023-07-06 8.07 8.18 7.95 8.06 3.9M
2023-07-05 8.11 8.21 8.04 8.06 5.8M
2023-07-04 8.06 8.15 8.01 8.14 4.5M
2023-07-03 8.07 8.14 7.93 8.08 6.9M
2023-06-30 8.18 8.21 8.06 8.07 5.4M
2023-06-29 7.79 8.35 7.79 8.17 11.2M
2023-06-28 7.92 7.95 7.59 7.82 6.3M
2023-06-27 7.71 7.95 7.66 7.88 4.5M
2023-06-26 8.01 8.02 7.70 7.72 8.2M
2023-06-21 8.16 8.29 8.05 8.07 11.0M
2023-06-20 8.00 8.17 7.94 8.16 10.6M
2023-06-19 7.96 8.05 7.90 7.98 3.3M
2023-06-16 7.89 8.02 7.79 7.96 4.9M
2023-06-15 7.98 8.14 7.85 7.90 6.7M
2023-06-14 8.03 8.08 7.93 7.98 3.6M
2023-06-13 7.88 8.03 7.82 8.01 7.1M
2023-06-12 7.90 7.98 7.82 7.84 4.7M
2023-06-09 7.88 7.98 7.81 7.92 3.3M
2023-06-08 8.02 8.02 7.83 7.88 4.4M
2023-06-07 8.00 8.17 7.95 8.10 4.6M
2023-06-06 8.14 8.14 7.97 7.99 5.4M
2023-06-05 8.08 8.19 8.04 8.16 5.8M
2023-06-02 8.04 8.14 7.91 8.07 9.4M
2023-06-01 7.94 8.10 7.88 8.04 7.2M
2023-05-31 7.88 8.03 7.88 8.00 4.9M
2023-05-30 7.91 7.97 7.80 7.97 4.9M
2023-05-29 8.01 8.02 7.87 7.90 5.2M
2023-05-26 7.93 8.04 7.90 7.95 5.3M
2023-05-25 7.99 8.04 7.76 7.93 9.2M
2023-05-24 7.97 8.05 7.83 8.00 10.7M
2023-05-23 7.85 8.04 7.75 7.95 13.9M
2023-05-22 7.98 8.10 7.77 7.86 12.2M
2023-05-19 8.10 8.20 7.96 7.98 18.2M
2023-05-18 7.40 8.13 7.38 8.13 14.9M
2023-05-17 7.27 7.40 7.27 7.39 2.4M
2023-05-16 7.37 7.42 7.29 7.30 2.9M
2023-05-15 7.38 7.41 7.24 7.39 4.2M
2023-05-12 7.47 7.47 7.38 7.41 2.6M
2023-05-11 7.43 7.51 7.37 7.42 3.3M
2023-05-10 7.40 7.53 7.37 7.44 3.4M
2023-05-09 7.45 7.55 7.38 7.40 3.6M
2023-05-08 7.46 7.55 7.42 7.52 3.7M
2023-05-05 7.47 7.51 7.36 7.44 4.1M
2023-05-04 7.45 7.56 7.33 7.47 7.2M
2023-04-28 7.32 7.51 7.25 7.48 4.6M
2023-04-27 7.34 7.41 7.24 7.28 5.2M
2023-04-26 7.39 7.58 7.32 7.33 6.5M
2023-04-25 7.51 7.54 7.32 7.42 4.7M
2023-04-24 7.57 7.75 7.49 7.57 4.8M
2023-04-21 7.96 7.98 7.55 7.58 6.4M
2023-04-20 7.92 7.98 7.85 7.93 3.3M
2023-04-19 7.91 8.07 7.91 7.93 4.2M
2023-04-18 7.93 8.01 7.85 7.91 5.1M
2023-04-17 8.06 8.10 7.91 7.93 4.9M
2023-04-14 8.11 8.21 8.04 8.11 4.4M
2023-04-13 8.15 8.23 8.09 8.11 4.8M
2023-04-12 8.05 8.20 8.01 8.19 5.4M
2023-04-11 8.00 8.08 7.90 8.02 6.8M
2023-04-10 8.08 8.39 8.00 8.00 14.5M
2023-04-07 8.02 8.09 7.90 8.08 4.8M
2023-04-06 8.03 8.03 7.90 7.96 4.7M
2023-04-04 8.07 8.17 7.96 8.03 6.6M
2023-04-03 8.06 8.21 7.95 8.10 7.3M
2023-03-31 7.95 8.07 7.78 8.06 6.1M
2023-03-30 8.04 8.07 7.83 7.90 6.3M
2023-03-29 7.98 8.21 7.81 8.01 9.6M
2023-03-28 8.03 8.09 7.94 7.99 7.5M
2023-03-27 7.91 8.09 7.83 8.00 9.8M
2023-03-24 7.77 7.90 7.73 7.88 5.4M
2023-03-23 7.74 7.80 7.65 7.78 4.8M
2023-03-22 7.69 7.76 7.66 7.75 4.7M
2023-03-21 7.54 7.69 7.45 7.67 6.1M
2023-03-20 7.59 7.64 7.48 7.52 4.1M
2023-03-17 7.40 7.57 7.38 7.53 5.1M
2023-03-16 7.48 7.50 7.31 7.35 4.9M
2023-03-15 7.49 7.55 7.44 7.45 3.8M
2023-03-14 7.60 7.60 7.41 7.47 4.0M
2023-03-13 7.45 7.62 7.40 7.59 4.6M
2023-03-10 7.53 7.59 7.44 7.46 3.2M
2023-03-09 7.50 7.61 7.45 7.59 3.7M
2023-03-08 7.35 7.50 7.34 7.50 3.0M
2023-03-07 7.54 7.58 7.34 7.36 3.8M
2023-03-06 7.55 7.63 7.50 7.53 3.8M
2023-03-03 7.56 7.61 7.48 7.55 3.5M
2023-03-02 7.61 7.65 7.54 7.57 3.5M
2023-03-01 7.47 7.61 7.45 7.61 5.4M
2023-02-28 7.31 7.54 7.30 7.50 8.7M
2023-02-27 7.37 7.39 7.23 7.26 4.8M
2023-02-24 7.32 7.42 7.29 7.40 4.2M
2023-02-23 7.45 7.45 7.28 7.32 2.9M
2023-02-22 7.31 7.42 7.29 7.41 2.9M
2023-02-21 7.38 7.44 7.31 7.36 3.5M
2023-02-20 7.25 7.40 7.21 7.39 4.1M
2023-02-17 7.41 7.44 7.22 7.23 4.0M
2023-02-16 7.50 7.61 7.34 7.40 6.7M
2023-02-15 7.46 7.54 7.41 7.51 5.7M
2023-02-14 7.48 7.51 7.42 7.44 3.0M
2023-02-13 7.46 7.50 7.42 7.47 2.9M
2023-02-10 7.57 7.57 7.44 7.46 4.6M
2023-02-09 7.38 7.50 7.32 7.49 5.0M
2023-02-08 7.43 7.52 7.37 7.38 3.7M
2023-02-07 7.39 7.44 7.37 7.43 3.8M
2023-02-06 7.40 7.45 7.33 7.40 4.9M
2023-02-03 7.39 7.45 7.32 7.40 5.5M
2023-02-02 7.41 7.44 7.33 7.39 5.2M
2023-02-01 7.15 7.41 7.15 7.39 10.4M
2023-01-31 7.10 7.20 7.08 7.14 3.6M
2023-01-30 7.14 7.27 7.14 7.19 6.1M
2023-01-20 7.05 7.15 6.99 7.08 3.7M
2023-01-19 7.00 7.07 6.99 7.05 2.4M
2023-01-18 6.90 7.03 6.89 7.00 3.3M
2023-01-17 6.96 6.96 6.89 6.90 1.8M
2023-01-16 6.82 6.95 6.82 6.93 3.6M
2023-01-13 6.86 6.87 6.78 6.85 1.6M
2023-01-12 6.84 6.89 6.78 6.83 1.9M
2023-01-11 6.86 6.91 6.80 6.81 1.9M
2023-01-10 6.90 6.92 6.83 6.86 2.0M
2023-01-09 6.89 6.98 6.89 6.90 2.1M
2023-01-06 6.94 6.95 6.88 6.89 2.1M
2023-01-05 6.98 6.98 6.90 6.94 2.3M
2023-01-04 6.90 6.99 6.86 6.97 3.5M
2023-01-03 6.70 6.90 6.65 6.89 3.2M