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
2024-12-31 6.75 6.85 6.51 6.52 21.0M
2024-12-30 6.84 6.87 6.60 6.76 17.1M
2024-12-27 6.78 7.00 6.73 6.84 21.9M
2024-12-26 6.68 6.88 6.66 6.74 20.7M
2024-12-25 7.01 7.02 6.57 6.68 35.5M
2024-12-24 6.99 7.11 6.86 7.07 25.9M
2024-12-23 7.39 7.44 6.93 6.95 38.5M
2024-12-20 7.41 7.50 7.34 7.42 33.9M
2024-12-19 7.04 7.50 7.01 7.45 47.9M
2024-12-18 6.99 7.26 6.82 7.13 34.7M
2024-12-17 7.37 7.39 6.93 6.94 36.4M
2024-12-16 7.51 7.62 7.33 7.39 31.4M
2024-12-13 7.69 7.69 7.48 7.50 47.6M
2024-12-12 7.45 7.76 7.34 7.76 77.1M
2024-12-11 7.18 7.60 7.15 7.44 58.6M
2024-12-10 7.26 7.35 7.17 7.20 45.7M
2024-12-09 7.14 7.19 7.00 7.09 34.1M
2024-12-06 7.39 7.41 7.15 7.19 43.2M
2024-12-05 7.29 7.47 7.24 7.33 37.1M
2024-12-04 7.40 7.48 7.18 7.24 40.1M
2024-12-03 7.50 7.72 7.38 7.44 69.0M
2024-12-02 7.40 7.98 7.31 7.62 98.0M
2024-11-29 7.04 7.37 6.96 7.25 56.4M
2024-11-28 7.10 7.28 7.08 7.12 58.1M
2024-11-27 6.80 7.07 6.62 7.05 28.3M
2024-11-26 6.79 7.14 6.78 6.88 23.2M
2024-11-25 6.74 6.85 6.61 6.82 19.1M
2024-11-22 6.95 7.15 6.75 6.77 20.7M
2024-11-21 6.91 7.02 6.87 6.96 13.6M
2024-11-20 6.69 7.00 6.68 6.96 17.3M
2024-11-19 6.54 6.74 6.54 6.73 12.1M
2024-11-18 6.82 6.93 6.50 6.54 19.5M
2024-11-15 6.80 7.04 6.79 6.80 15.6M
2024-11-14 7.03 7.08 6.83 6.85 15.5M
2024-11-13 7.00 7.13 6.89 7.06 17.0M
2024-11-12 7.20 7.27 7.01 7.10 26.3M
2024-11-11 7.05 7.25 7.05 7.20 21.8M
2024-11-08 7.15 7.22 7.08 7.10 26.2M
2024-11-07 6.94 7.08 6.92 7.08 17.2M
2024-11-06 7.05 7.11 6.93 6.98 19.7M
2024-11-05 6.88 7.04 6.88 7.01 17.9M
2024-11-04 6.65 6.94 6.62 6.88 21.0M
2024-11-01 7.07 7.07 6.59 6.60 27.4M
2024-10-31 6.97 7.12 6.94 7.05 20.5M
2024-10-30 7.06 7.13 6.90 6.97 21.1M
2024-10-29 7.17 7.28 7.04 7.06 23.3M
2024-10-28 7.00 7.38 6.99 7.27 26.0M
2024-10-25 6.97 7.03 6.94 6.99 10.1M
2024-10-24 7.06 7.06 6.90 6.94 11.5M
2024-10-23 7.01 7.17 6.97 7.06 16.3M
2024-10-22 7.13 7.18 6.96 6.99 19.0M
2024-10-21 7.07 7.34 7.05 7.24 19.5M
2024-10-18 6.83 7.14 6.78 7.01 15.3M
2024-10-17 6.83 7.01 6.83 6.84 12.7M
2024-10-16 6.78 6.86 6.72 6.82 9.5M
2024-10-15 6.88 7.04 6.77 6.86 15.9M
2024-10-14 6.68 6.92 6.59 6.92 14.2M
2024-10-11 6.99 6.99 6.64 6.69 15.2M
2024-10-10 7.11 7.27 6.85 6.95 24.2M
2024-10-09 7.55 7.57 7.09 7.10 34.9M
2024-10-08 7.55 7.55 7.00 7.55 35.8M
2024-09-30 6.57 6.95 6.43 6.86 34.1M
2024-09-27 6.13 6.35 6.06 6.33 22.3M
2024-09-26 5.77 5.86 5.74 5.85 9.0M
2024-09-25 5.78 5.88 5.72 5.74 9.7M
2024-09-24 5.72 5.77 5.62 5.77 9.3M
2024-09-23 5.60 5.75 5.59 5.69 8.4M
2024-09-20 5.64 5.73 5.57 5.63 11.8M
2024-09-19 5.57 5.65 5.56 5.63 7.8M
2024-09-18 5.48 5.58 5.45 5.55 5.4M
2024-09-13 5.57 5.58 5.47 5.49 4.9M
2024-09-12 5.52 5.61 5.48 5.56 5.7M
2024-09-11 5.55 5.61 5.46 5.50 5.0M
2024-09-10 5.47 5.60 5.41 5.58 5.1M
2024-09-09 5.43 5.53 5.39 5.47 4.9M
2024-09-06 5.52 5.61 5.45 5.47 5.8M
2024-09-05 5.52 5.59 5.48 5.55 5.5M
2024-09-04 5.52 5.57 5.42 5.45 5.2M
2024-09-03 5.47 5.57 5.45 5.55 7.0M
2024-09-02 5.45 5.57 5.43 5.50 7.1M
2024-08-30 5.33 5.61 5.32 5.46 8.0M
2024-08-29 5.12 5.36 5.11 5.34 5.6M
2024-08-28 5.01 5.21 5.00 5.16 5.3M
2024-08-27 5.20 5.28 5.05 5.06 5.9M
2024-08-26 5.20 5.27 5.11 5.22 5.9M
2024-08-23 5.10 5.23 5.05 5.19 5.2M
2024-08-22 5.35 5.37 5.11 5.13 5.8M
2024-08-21 5.34 5.44 5.26 5.35 4.6M
2024-08-20 5.45 5.46 5.31 5.34 4.0M
2024-08-19 5.39 5.49 5.37 5.46 5.0M
2024-08-16 5.39 5.44 5.37 5.41 4.5M
2024-08-15 5.24 5.40 5.22 5.39 5.3M
2024-08-14 5.21 5.29 5.21 5.24 3.4M
2024-08-13 5.20 5.25 5.14 5.24 3.4M
2024-08-12 5.20 5.26 5.17 5.19 4.5M
2024-08-09 5.26 5.30 5.21 5.21 3.6M
2024-08-08 5.31 5.33 5.18 5.24 6.9M
2024-08-07 5.26 5.36 5.26 5.32 3.2M
2024-08-06 5.20 5.30 5.17 5.29 4.3M
2024-08-05 5.33 5.42 5.15 5.16 4.9M
2024-08-02 5.42 5.47 5.35 5.36 4.7M
2024-08-01 5.48 5.50 5.42 5.46 6.4M
2024-07-31 5.28 5.49 5.23 5.47 7.7M
2024-07-30 5.15 5.30 5.14 5.28 5.0M
2024-07-29 5.16 5.22 5.08 5.20 5.0M
2024-07-26 5.08 5.18 5.07 5.16 4.2M
2024-07-25 5.05 5.15 5.00 5.07 6.9M
2024-07-24 5.11 5.37 5.06 5.13 9.9M
2024-07-23 5.25 5.32 5.18 5.25 5.7M
2024-07-22 5.14 5.29 5.13 5.25 5.6M
2024-07-19 5.04 5.18 5.01 5.13 4.4M
2024-07-18 5.06 5.08 4.91 5.04 6.7M
2024-07-17 5.20 5.24 5.11 5.12 5.7M
2024-07-16 5.16 5.25 5.15 5.21 4.6M
2024-07-15 5.24 5.27 5.15 5.18 5.1M
2024-07-12 5.33 5.40 5.24 5.26 7.4M
2024-07-11 5.26 5.40 5.21 5.34 11.4M
2024-07-10 5.09 5.16 4.99 5.01 4.5M
2024-07-09 5.00 5.14 4.94 5.13 4.1M
2024-07-08 5.15 5.18 4.99 5.03 5.2M
2024-07-05 5.16 5.23 5.08 5.19 3.5M
2024-07-04 5.37 5.39 5.16 5.16 4.8M
2024-07-03 5.47 5.53 5.35 5.36 4.8M
2024-07-02 5.38 5.54 5.38 5.48 4.4M
2024-07-01 5.38 5.42 5.26 5.41 5.1M
2024-06-28 5.41 5.52 5.36 5.39 4.0M
2024-06-27 5.50 5.54 5.41 5.42 4.5M
2024-06-26 5.16 5.50 5.13 5.47 5.2M
2024-06-25 5.23 5.34 5.14 5.18 5.6M
2024-06-24 5.47 5.47 5.20 5.25 4.8M
2024-06-21 5.51 5.56 5.36 5.52 3.4M
2024-06-20 5.70 5.73 5.51 5.51 4.5M
2024-06-19 5.63 5.73 5.63 5.70 3.8M
2024-06-18 5.54 5.67 5.48 5.65 3.8M
2024-06-17 5.50 5.64 5.48 5.51 3.5M
2024-06-14 5.45 5.55 5.37 5.54 4.7M
2024-06-13 5.47 5.51 5.41 5.44 3.3M
2024-06-12 5.38 5.51 5.32 5.46 3.0M
2024-06-11 5.32 5.40 5.22 5.38 4.1M
2024-06-07 5.28 5.41 5.22 5.33 5.0M
2024-06-06 5.43 5.51 5.15 5.19 7.4M
2024-06-05 5.51 5.52 5.44 5.44 4.4M
2024-06-04 5.63 5.64 5.45 5.51 6.0M
2024-06-03 5.85 5.86 5.57 5.63 6.3M
2024-05-31 5.65 5.82 5.64 5.79 5.1M
2024-05-30 5.80 5.81 5.71 5.77 3.9M
2024-05-29 5.82 5.90 5.79 5.82 3.3M
2024-05-28 5.89 5.96 5.81 5.83 3.6M
2024-05-27 5.89 5.94 5.75 5.88 3.2M
2024-05-24 5.91 5.99 5.86 5.86 3.3M
2024-05-23 6.09 6.09 5.90 5.92 4.3M
2024-05-22 6.08 6.11 6.06 6.09 2.7M
2024-05-21 6.10 6.15 6.05 6.07 3.5M
2024-05-20 6.10 6.15 6.06 6.13 4.9M
2024-05-17 6.01 6.11 5.96 6.11 4.7M
2024-05-16 5.96 6.06 5.96 6.01 3.6M
2024-05-15 6.01 6.05 5.92 5.95 2.8M
2024-05-14 5.97 6.07 5.93 6.03 3.9M
2024-05-13 6.02 6.04 5.91 5.94 4.4M
2024-05-10 6.15 6.17 6.03 6.06 4.9M
2024-05-09 6.12 6.17 6.08 6.11 4.2M
2024-05-08 6.20 6.21 6.10 6.10 4.1M
2024-05-07 6.22 6.24 6.13 6.20 5.8M
2024-05-06 6.24 6.32 6.14 6.20 7.0M
2024-04-30 6.16 6.28 6.09 6.20 8.4M
2024-04-29 5.92 6.22 5.91 6.20 10.6M
2024-04-26 5.97 6.01 5.84 5.96 8.8M
2024-04-25 5.83 6.20 5.82 5.99 11.4M
2024-04-24 5.65 5.83 5.62 5.83 6.6M
2024-04-23 5.52 5.66 5.51 5.62 5.2M
2024-04-22 5.46 5.56 5.29 5.51 7.1M
2024-04-19 5.55 5.58 5.45 5.49 6.0M
2024-04-18 5.87 5.87 5.57 5.61 11.2M
2024-04-17 5.32 5.78 5.31 5.78 15.4M
2024-04-16 5.61 5.64 5.22 5.25 11.9M
2024-04-15 5.86 5.93 5.54 5.64 9.8M
2024-04-12 5.93 6.03 5.85 5.88 5.3M
2024-04-11 5.90 6.05 5.87 5.94 4.9M
2024-04-10 6.08 6.09 5.89 5.95 6.8M
2024-04-09 6.00 6.10 6.00 6.09 5.0M
2024-04-08 6.13 6.17 6.01 6.03 7.9M
2024-04-03 6.30 6.31 6.08 6.13 10.3M
2024-04-02 6.42 6.42 6.21 6.33 10.8M
2024-04-01 6.43 6.46 6.35 6.43 12.5M
2024-03-29 6.48 6.52 6.28 6.39 16.4M
2024-03-28 6.22 6.78 6.18 6.55 21.2M
2024-03-27 6.47 6.47 6.15 6.19 10.1M
2024-03-26 6.30 6.48 6.29 6.43 14.2M
2024-03-25 6.54 6.56 6.32 6.33 12.8M
2024-03-22 6.58 6.63 6.45 6.56 14.0M
2024-03-21 6.63 6.77 6.52 6.58 20.3M
2024-03-20 6.55 6.60 6.52 6.59 22.0M
2024-03-19 6.60 6.78 6.53 6.55 32.2M
2024-03-18 6.70 6.84 6.52 6.64 49.5M
2024-03-15 6.25 6.77 6.23 6.77 41.3M
2024-03-14 6.20 6.29 6.06 6.15 5.9M
2024-03-13 6.19 6.35 6.12 6.23 6.8M
2024-03-12 6.15 6.20 6.07 6.19 6.8M
2024-03-11 6.06 6.14 6.01 6.14 6.3M
2024-03-08 6.01 6.09 5.93 6.03 5.8M
2024-03-07 6.11 6.17 5.99 6.00 6.2M
2024-03-06 6.04 6.18 5.97 6.12 7.0M
2024-03-05 6.14 6.18 6.01 6.03 6.4M
2024-03-04 6.18 6.25 6.10 6.20 9.1M
2024-03-01 5.99 6.18 5.98 6.17 9.6M
2024-02-29 5.60 5.95 5.60 5.94 9.5M
2024-02-28 6.30 6.43 5.67 5.69 17.9M
2024-02-27 6.16 6.30 6.03 6.30 9.0M
2024-02-26 6.16 6.34 6.09 6.23 15.2M
2024-02-23 5.80 5.94 5.74 5.91 7.8M
2024-02-22 5.72 5.89 5.70 5.77 6.5M
2024-02-21 5.55 5.86 5.53 5.72 8.7M
2024-02-20 5.50 5.65 5.38 5.63 9.0M
2024-02-19 5.23 5.53 5.17 5.51 16.1M
2024-02-08 4.82 5.15 4.65 5.13 19.9M
2024-02-07 4.99 5.00 4.60 4.86 26.5M
2024-02-06 4.59 4.86 4.30 4.73 20.6M
2024-02-05 5.24 5.27 4.73 4.73 20.1M
2024-02-02 5.70 5.81 5.14 5.25 16.3M
2024-02-01 5.76 5.81 5.55 5.71 9.6M
2024-01-31 6.16 6.16 5.81 5.82 9.5M
2024-01-30 6.28 6.43 6.12 6.13 7.0M
2024-01-29 6.52 6.54 6.26 6.27 6.2M
2024-01-26 6.43 6.61 6.41 6.52 8.6M
2024-01-25 6.22 6.45 6.17 6.44 8.9M
2024-01-24 6.14 6.24 5.95 6.21 9.4M
2024-01-23 6.24 6.25 6.00 6.11 9.9M
2024-01-22 6.65 6.70 6.11 6.16 9.2M
2024-01-19 6.82 6.82 6.64 6.65 5.2M
2024-01-18 6.90 6.90 6.63 6.80 7.1M
2024-01-17 7.04 7.07 6.88 6.88 5.3M
2024-01-16 7.09 7.13 6.94 7.05 4.6M
2024-01-15 7.10 7.15 7.06 7.09 4.5M
2024-01-12 7.25 7.28 7.10 7.11 4.1M
2024-01-11 7.09 7.28 7.08 7.26 5.6M
2024-01-10 7.24 7.26 7.03 7.05 6.0M
2024-01-09 7.42 7.43 7.18 7.26 6.8M
2024-01-08 7.51 7.51 7.35 7.35 6.2M
2024-01-05 7.59 7.64 7.44 7.46 5.5M
2024-01-04 7.65 7.65 7.52 7.59 5.7M
2024-01-03 7.67 7.72 7.56 7.61 4.5M
2024-01-02 7.66 7.74 7.62 7.70 4.9M