Beijing New Building Materials Public Ltd Co (000786)

000786
🏛️ 中国 →
24.08
最終更新: 2025-09-29
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
09:30 24.84 24.84 24.67 24.67 702.5K
09:35 24.67 24.69 24.56 24.57 685.3K
09:40 24.57 24.58 24.52 24.52 548.1K
09:45 24.52 24.52 24.48 24.50 740.0K
09:50 24.50 24.51 24.48 24.50 440.8K
09:55 24.49 24.50 24.48 24.48 283.7K
10:00 24.50 24.51 24.47 24.49 345.1K
10:05 24.51 24.52 24.50 24.51 151.9K
10:10 24.51 24.62 24.49 24.60 383.7K
10:15 24.60 24.61 24.55 24.56 130.6K
10:20 24.56 24.58 24.55 24.55 80.4K
10:25 24.55 24.57 24.53 24.55 240.9K
10:30 24.55 24.56 24.55 24.55 105.4K
10:35 24.55 24.56 24.51 24.52 313.8K
10:40 24.50 24.51 24.48 24.49 207.5K
10:45 24.50 24.50 24.46 24.46 333.2K
10:50 24.46 24.47 24.45 24.45 261.0K
10:55 24.45 24.47 24.44 24.45 250.9K
11:00 24.44 24.46 24.44 24.45 193.3K
11:05 24.45 24.46 24.45 24.45 127.2K
11:10 24.45 24.46 24.44 24.44 174.9K
11:15 24.44 24.45 24.39 24.45 664.5K
11:20 24.41 24.52 24.40 24.50 301.3K
11:25 24.46 24.55 24.46 24.50 233.5K
11:30 24.50 24.50 24.50 24.50 0.4K
13:00 24.53 24.53 24.44 24.45 188.3K
13:05 24.45 24.52 24.42 24.51 260.0K
13:10 24.51 24.52 24.47 24.49 254.7K
13:15 24.49 24.49 24.46 24.46 144.6K
13:20 24.46 24.47 24.43 24.44 189.4K
13:25 24.43 24.43 24.33 24.37 558.3K
13:30 24.36 24.38 24.36 24.36 219.7K
13:35 24.36 24.37 24.28 24.28 508.0K
13:40 24.29 24.30 24.28 24.28 280.5K
13:45 24.28 24.29 24.27 24.29 174.7K
13:50 24.28 24.31 24.28 24.29 218.1K
13:55 24.28 24.32 24.28 24.32 263.1K
14:00 24.32 24.34 24.31 24.31 150.5K
14:05 24.31 24.32 24.28 24.31 138.3K
14:10 24.31 24.34 24.30 24.32 107.9K
14:15 24.32 24.32 24.30 24.30 87.9K
14:20 24.30 24.32 24.30 24.30 188.5K
14:25 24.30 24.31 24.28 24.28 220.2K
14:30 24.29 24.32 24.28 24.32 237.0K
14:35 24.30 24.32 24.30 24.31 168.0K
14:40 24.31 24.31 24.29 24.29 230.8K
14:45 24.29 24.31 24.29 24.31 344.1K
14:50 24.30 24.34 24.30 24.34 334.0K
14:55 24.34 24.34 24.32 24.33 111.9K
15:40 24.35 24.35 24.35 24.35 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 24.10 24.23 23.78 24.08 12.3M
2025-09-26 24.18 24.18 23.88 24.10 10.8M
2025-09-25 24.35 24.44 24.14 24.21 8.6M
2025-09-24 24.10 24.30 24.00 24.20 10.9M
2025-09-23 24.28 24.34 23.74 24.10 17.5M
2025-09-22 24.80 24.86 24.27 24.35 13.6M
2025-09-19 24.80 24.97 24.71 24.78 10.3M
2025-09-18 25.28 25.28 24.77 24.85 15.0M
2025-09-17 25.17 25.36 25.01 25.29 11.0M
2025-09-16 25.28 25.36 25.01 25.16 10.7M
2025-09-15 25.31 25.40 25.25 25.28 7.4M
2025-09-12 25.70 25.72 25.27 25.31 16.2M
2025-09-11 25.44 25.71 25.38 25.70 10.0M
2025-09-10 25.99 26.00 25.49 25.50 12.8M
2025-09-09 25.83 26.04 25.71 25.95 13.7M
2025-09-08 25.54 25.93 25.40 25.89 14.8M
2025-09-05 25.45 25.56 25.35 25.55 12.9M
2025-09-04 25.72 25.77 25.26 25.50 18.3M
2025-09-03 25.86 25.97 25.65 25.72 13.4M
2025-09-02 26.30 26.37 25.70 25.84 28.8M
2025-09-01 26.69 26.69 26.17 26.27 17.8M
2025-08-29 26.66 27.31 26.53 26.70 18.4M
2025-08-28 26.48 26.64 25.94 26.38 15.3M
2025-08-27 27.20 27.25 26.46 26.48 22.5M
2025-08-26 27.06 27.38 26.89 27.26 22.4M
2025-08-25 26.70 27.15 26.61 27.02 29.2M
2025-08-22 26.50 26.65 26.35 26.60 15.6M
2025-08-21 26.40 26.90 26.33 26.50 23.4M
2025-08-20 26.63 26.63 26.22 26.32 16.9M
2025-08-19 26.61 26.78 26.27 26.68 23.6M
2025-08-18 26.95 27.02 26.65 26.81 16.7M
2025-08-15 26.51 27.13 26.41 26.88 18.8M
2025-08-14 26.75 27.06 26.51 26.51 15.9M
2025-08-13 26.84 26.90 26.56 26.73 15.4M
2025-08-12 26.74 26.86 26.60 26.84 10.5M
2025-08-11 26.39 26.98 26.39 26.79 18.9M
2025-08-08 26.22 26.55 26.16 26.33 11.0M
2025-08-07 26.45 26.53 26.15 26.22 10.9M
2025-08-06 26.16 26.55 26.00 26.40 18.6M
2025-08-05 26.11 26.30 26.01 26.08 14.3M
2025-08-04 26.03 26.13 25.90 26.08 9.6M
2025-08-01 26.12 26.20 25.87 26.10 10.1M
2025-07-31 26.59 26.67 26.01 26.09 22.0M
2025-07-30 26.60 27.03 26.12 26.68 20.1M
2025-07-29 26.64 26.99 26.35 26.65 17.0M
2025-07-28 26.96 27.00 26.47 26.59 15.5M
2025-07-25 27.30 27.35 26.78 26.92 18.1M
2025-07-24 27.34 27.67 27.03 27.38 22.1M
2025-07-23 28.49 28.60 27.41 27.42 28.6M
2025-07-22 27.05 28.08 26.58 28.05 38.7M
2025-07-21 25.99 26.96 25.97 26.92 31.2M
2025-07-18 25.95 26.00 25.68 25.75 14.1M
2025-07-17 26.00 26.12 25.85 25.95 7.3M
2025-07-16 25.80 26.10 25.68 26.00 10.0M
2025-07-15 26.46 26.85 25.65 25.77 22.6M
2025-07-14 26.50 26.94 26.41 26.51 11.6M
2025-07-11 26.30 26.66 26.03 26.50 19.2M
2025-07-10 26.72 26.80 26.05 26.15 19.1M
2025-07-09 26.90 27.27 26.71 26.80 9.2M
2025-07-08 26.85 27.40 26.85 26.88 11.2M
2025-07-07 26.86 27.18 26.80 26.83 6.5M
2025-07-04 26.71 26.93 26.59 26.87 6.5M
2025-07-03 26.49 26.98 26.49 26.72 9.4M
2025-07-02 26.52 26.52 26.31 26.39 4.2M
2025-07-01 26.42 26.54 26.29 26.46 5.8M
2025-06-30 26.50 26.66 26.19 26.48 11.0M
2025-06-27 26.55 26.63 26.40 26.50 5.5M
2025-06-26 26.53 26.85 26.40 26.55 9.1M
2025-06-25 26.16 26.56 25.98 26.55 10.4M
2025-06-24 25.82 26.16 25.76 26.13 9.0M
2025-06-23 25.81 25.90 25.43 25.77 8.3M
2025-06-20 25.98 26.29 25.78 25.94 10.0M
2025-06-19 26.00 26.18 25.76 25.82 7.5M
2025-06-18 26.39 26.39 25.92 26.04 9.6M
2025-06-17 26.59 26.67 26.30 26.39 8.7M
2025-06-16 27.02 27.16 26.52 26.57 12.5M
2025-06-13 27.68 27.68 26.92 27.08 10.8M
2025-06-12 28.43 28.60 28.30 28.50 7.0M
2025-06-11 28.24 28.60 28.22 28.38 8.4M
2025-06-10 28.15 28.56 28.08 28.23 10.4M
2025-06-09 28.27 28.31 28.15 28.24 6.1M
2025-06-06 28.17 28.29 28.05 28.19 6.3M
2025-06-05 28.48 28.51 28.03 28.09 10.4M
2025-06-04 28.02 28.57 28.02 28.46 10.3M
2025-06-03 28.51 28.65 27.81 28.00 19.0M
2025-05-30 28.54 28.84 28.35 28.67 7.2M
2025-05-29 28.43 28.62 28.30 28.58 5.9M
2025-05-28 28.39 28.55 28.21 28.43 4.3M
2025-05-27 28.48 28.92 28.31 28.34 8.0M
2025-05-26 28.47 28.63 28.34 28.50 4.3M
2025-05-23 28.61 28.75 28.42 28.42 5.4M
2025-05-22 29.01 29.04 28.53 28.60 9.2M
2025-05-21 29.07 29.16 28.84 29.10 5.7M
2025-05-20 29.35 29.44 28.97 29.07 8.4M
2025-05-19 29.31 29.73 29.23 29.36 5.2M
2025-05-16 28.88 29.92 28.88 29.35 10.0M
2025-05-15 29.10 29.25 28.81 28.83 6.0M
2025-05-14 29.39 29.39 29.13 29.21 7.3M
2025-05-13 29.36 29.70 29.20 29.36 6.8M
2025-05-12 29.66 30.04 29.07 29.24 12.5M
2025-05-09 29.30 29.69 29.14 29.48 10.3M
2025-05-08 29.09 29.46 28.65 29.36 14.0M
2025-05-07 28.98 30.12 28.93 29.06 24.8M
2025-05-06 28.20 28.40 28.00 28.39 14.3M
2025-04-30 28.45 28.47 27.99 28.02 12.4M
2025-04-29 28.60 28.76 28.36 28.38 6.7M
2025-04-28 29.54 29.58 28.50 28.64 14.1M
2025-04-25 29.74 29.99 28.82 29.53 15.1M
2025-04-24 29.63 30.10 29.59 30.00 7.0M
2025-04-23 29.96 30.15 29.65 29.65 7.9M
2025-04-22 29.50 30.06 29.36 29.96 8.5M
2025-04-21 29.94 30.14 29.51 29.56 7.0M
2025-04-18 29.88 30.15 29.68 30.00 6.2M
2025-04-17 29.00 30.30 28.83 30.08 17.9M
2025-04-16 28.91 29.20 28.67 29.13 8.6M
2025-04-15 29.02 29.19 28.51 29.00 8.7M
2025-04-14 29.59 29.78 28.93 29.02 13.3M
2025-04-11 30.11 30.26 29.20 29.62 11.6M
2025-04-10 30.08 30.71 29.91 30.42 13.4M
2025-04-09 28.60 30.58 28.20 30.24 23.9M
2025-04-08 28.40 29.35 28.35 28.86 19.4M
2025-04-07 28.10 28.99 27.36 28.34 17.5M
2025-04-03 29.21 30.00 29.04 29.59 11.5M
2025-04-02 30.08 30.20 29.40 29.46 7.7M
2025-04-01 29.02 30.27 28.95 30.11 13.9M
2025-03-31 29.12 29.42 28.76 29.10 11.0M
2025-03-28 28.64 29.35 28.64 29.05 11.1M
2025-03-27 28.00 29.03 27.70 28.77 20.2M
2025-03-26 29.50 29.62 28.82 28.83 11.7M
2025-03-25 29.90 30.06 29.40 29.45 8.5M
2025-03-24 30.23 30.48 29.76 29.98 9.3M
2025-03-21 30.11 30.70 30.02 30.25 7.5M
2025-03-20 30.60 30.84 30.14 30.20 6.2M
2025-03-19 30.68 30.94 30.50 30.72 6.8M
2025-03-18 30.88 31.14 30.43 30.75 6.7M
2025-03-17 30.40 31.20 30.40 31.00 13.8M
2025-03-14 30.02 30.30 29.73 30.27 14.5M
2025-03-13 29.80 30.37 29.73 30.00 9.5M
2025-03-12 30.14 30.15 29.61 29.85 6.8M
2025-03-11 29.80 30.18 29.61 30.16 8.7M
2025-03-10 29.75 30.28 29.55 30.06 14.5M
2025-03-07 29.45 29.68 29.32 29.51 9.2M
2025-03-06 29.71 29.92 29.03 29.58 14.7M
2025-03-05 29.49 30.00 29.31 29.65 11.7M
2025-03-04 29.20 29.68 29.10 29.54 13.2M
2025-03-03 28.90 29.42 28.90 29.18 14.1M
2025-02-28 28.52 29.42 28.45 28.81 22.5M
2025-02-27 28.16 28.68 28.13 28.61 15.1M
2025-02-26 28.34 28.75 28.00 28.22 13.9M
2025-02-25 28.90 29.00 28.26 28.33 14.5M
2025-02-24 28.52 29.50 28.43 29.03 18.8M
2025-02-21 28.87 29.00 28.28 28.53 16.1M
2025-02-20 28.80 28.97 28.50 28.92 7.4M
2025-02-19 28.72 28.95 28.42 28.82 11.6M
2025-02-18 29.16 29.27 28.71 28.83 10.6M
2025-02-17 29.80 29.80 28.89 29.15 20.6M
2025-02-14 30.10 30.44 29.41 29.80 12.4M
2025-02-13 29.59 30.60 29.40 30.18 23.8M
2025-02-12 29.32 29.52 29.05 29.52 10.4M
2025-02-11 29.35 30.04 29.35 29.43 13.1M
2025-02-10 29.42 29.50 29.19 29.40 9.9M
2025-02-07 29.26 29.67 28.95 29.46 14.9M
2025-02-06 30.02 30.03 28.99 29.31 19.8M
2025-02-05 31.28 31.40 29.81 30.02 15.1M
2025-01-27 30.76 31.78 30.68 31.28 14.6M
2025-01-24 30.13 30.76 30.03 30.65 11.1M
2025-01-23 30.42 30.57 29.83 30.18 10.1M
2025-01-22 30.27 30.59 29.79 30.23 8.5M
2025-01-21 29.96 30.90 29.50 30.41 13.7M
2025-01-20 30.80 31.03 29.78 29.91 14.2M
2025-01-17 30.14 31.09 29.18 30.80 18.1M
2025-01-16 30.48 30.89 30.23 30.39 11.0M
2025-01-15 30.95 30.95 30.30 30.39 10.5M
2025-01-14 30.43 31.06 29.85 30.98 17.8M
2025-01-13 30.08 31.22 30.00 30.49 11.5M
2025-01-10 30.90 31.23 30.45 30.47 10.3M
2025-01-09 30.80 31.03 30.18 30.72 12.4M
2025-01-08 31.09 31.65 30.70 30.89 18.1M
2025-01-07 31.36 31.52 30.66 31.10 22.4M
2025-01-06 32.30 32.30 31.07 31.42 27.9M
2025-01-03 32.21 33.50 31.77 32.49 40.8M
2025-01-02 31.22 32.25 30.82 32.21 41.8M