Shanghai Beite Technology Co Ltd (603009)

603009
🏛️ 中国 →
55.76
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
2021-12-31 7.42 7.69 7.33 7.50 14.5M
2021-12-30 7.27 7.59 7.21 7.46 12.5M
2021-12-29 7.43 7.46 7.19 7.24 10.1M
2021-12-28 7.34 7.49 7.26 7.48 12.0M
2021-12-27 7.21 7.42 7.15 7.35 11.6M
2021-12-24 7.74 7.74 7.27 7.28 21.9M
2021-12-23 7.63 7.85 7.59 7.78 21.3M
2021-12-22 7.81 8.03 7.63 7.64 22.4M
2021-12-21 8.24 8.24 7.70 7.88 32.0M
2021-12-20 7.32 8.14 7.27 8.14 43.6M
2021-12-17 7.33 7.58 7.19 7.40 22.1M
2021-12-16 7.29 7.39 7.16 7.32 15.2M
2021-12-15 7.33 7.57 7.26 7.31 19.0M
2021-12-14 7.60 7.68 7.32 7.41 34.2M
2021-12-13 7.54 7.85 7.14 7.75 56.3M
2021-12-10 6.53 7.21 6.43 7.21 20.8M
2021-12-09 6.54 6.70 6.41 6.55 15.9M
2021-12-08 6.36 6.55 6.30 6.54 17.5M
2021-12-07 6.59 6.62 6.31 6.36 20.8M
2021-12-06 7.01 7.08 6.59 6.63 33.5M
2021-12-03 7.85 7.87 7.07 7.12 51.3M
2021-12-02 6.60 7.33 6.60 7.33 11.2M
2021-12-01 6.30 6.79 6.20 6.66 16.7M
2021-11-30 6.22 6.44 6.20 6.27 17.0M
2021-11-29 6.27 6.44 6.22 6.22 21.0M
2021-11-26 6.91 7.00 6.80 6.91 5.4M
2021-11-25 6.93 7.01 6.85 6.92 4.7M
2021-11-24 7.03 7.06 6.88 6.98 5.5M
2021-11-23 6.98 7.23 6.92 7.02 8.8M
2021-11-22 6.93 6.99 6.80 6.95 6.9M
2021-11-19 6.83 6.98 6.74 6.93 5.1M
2021-11-18 7.00 7.01 6.79 6.83 5.6M
2021-11-17 6.84 7.05 6.82 7.00 6.9M
2021-11-16 6.95 7.00 6.80 6.84 7.3M
2021-11-15 6.95 7.13 6.90 6.95 7.6M
2021-11-12 7.03 7.04 6.88 6.97 9.8M
2021-11-11 6.74 7.05 6.70 7.02 15.7M
2021-11-10 6.57 6.76 6.51 6.73 11.2M
2021-11-09 6.45 6.68 6.44 6.59 12.5M
2021-11-08 6.14 6.70 6.14 6.44 13.6M
2021-11-05 5.97 6.42 5.96 6.12 9.4M
2021-11-04 5.79 5.99 5.79 5.93 4.1M
2021-11-03 5.89 5.96 5.75 5.79 4.5M
2021-11-02 5.97 6.10 5.84 5.89 4.1M
2021-11-01 5.85 6.04 5.81 5.97 4.0M
2021-10-29 5.84 5.87 5.64 5.86 3.8M
2021-10-28 5.92 5.94 5.63 5.77 4.6M
2021-10-27 6.11 6.22 5.92 5.93 6.1M
2021-10-26 6.18 6.35 6.10 6.13 3.7M
2021-10-25 6.04 6.17 5.98 6.14 2.7M
2021-10-22 6.18 6.20 6.03 6.04 2.4M
2021-10-21 6.34 6.38 6.18 6.18 3.0M
2021-10-20 6.36 6.38 6.26 6.34 2.6M
2021-10-19 6.35 6.38 6.29 6.32 2.0M
2021-10-18 6.24 6.36 6.20 6.35 2.9M
2021-10-15 6.28 6.31 6.22 6.24 2.4M
2021-10-14 6.16 6.31 6.12 6.29 2.2M
2021-10-13 6.15 6.21 6.08 6.17 2.2M
2021-10-12 6.27 6.33 6.08 6.16 2.9M
2021-10-11 6.32 6.42 6.21 6.25 2.7M
2021-10-08 6.20 6.37 6.00 6.32 3.6M
2021-09-30 6.01 6.17 6.01 6.14 2.6M
2021-09-29 6.22 6.22 5.97 6.01 3.9M
2021-09-28 6.22 6.22 6.11 6.16 3.1M
2021-09-27 6.56 6.61 6.12 6.13 6.9M
2021-09-24 6.85 6.85 6.55 6.56 4.6M
2021-09-23 6.65 6.91 6.63 6.80 6.2M
2021-09-22 6.50 6.65 6.45 6.63 2.7M
2021-09-17 6.63 6.66 6.40 6.56 4.7M
2021-09-16 6.84 6.84 6.60 6.62 4.1M
2021-09-15 6.55 6.85 6.50 6.77 6.3M
2021-09-14 6.79 6.79 6.56 6.58 4.6M
2021-09-13 6.63 6.78 6.56 6.75 4.8M
2021-09-10 6.84 6.89 6.63 6.64 7.8M
2021-09-09 7.00 7.05 6.82 6.87 6.1M
2021-09-08 6.88 7.08 6.78 7.06 8.9M
2021-09-07 6.88 6.94 6.75 6.86 7.2M
2021-09-06 7.05 7.13 6.79 6.84 8.5M
2021-09-03 6.93 7.15 6.93 7.04 7.2M
2021-09-02 6.80 7.00 6.79 6.93 6.3M
2021-09-01 7.22 7.23 6.84 6.92 9.7M
2021-08-31 7.05 7.28 6.97 7.24 11.8M
2021-08-30 7.03 7.20 6.96 7.06 9.8M
2021-08-27 7.00 7.07 6.89 6.98 6.3M
2021-08-26 6.82 7.23 6.82 7.05 12.4M
2021-08-25 6.77 6.86 6.68 6.84 6.3M
2021-08-24 6.71 6.89 6.71 6.74 6.8M
2021-08-23 6.59 6.75 6.55 6.74 6.2M
2021-08-20 6.56 6.61 6.39 6.57 5.3M
2021-08-19 6.62 6.63 6.47 6.58 5.5M
2021-08-18 6.61 6.67 6.53 6.63 5.3M
2021-08-17 6.69 6.85 6.54 6.61 9.8M
2021-08-16 6.88 6.90 6.70 6.74 11.7M
2021-08-13 6.62 7.08 6.61 6.95 19.6M
2021-08-12 6.69 6.69 6.54 6.66 10.1M
2021-08-11 6.63 6.72 6.55 6.63 9.1M
2021-08-10 6.54 6.77 6.48 6.60 15.3M
2021-08-09 6.29 6.69 6.26 6.54 17.2M
2021-08-06 6.28 6.49 6.23 6.30 11.4M
2021-08-05 6.43 6.43 6.24 6.30 14.0M
2021-08-04 6.40 6.55 6.36 6.45 17.3M
2021-08-03 6.65 6.71 6.40 6.42 33.0M
2021-08-02 6.05 6.68 5.96 6.68 15.6M
2021-07-30 6.35 6.35 5.97 6.07 18.8M
2021-07-29 6.24 6.48 6.19 6.45 9.1M
2021-07-28 6.25 6.33 5.90 6.21 8.6M
2021-07-27 6.28 6.46 6.24 6.25 8.1M
2021-07-26 6.41 6.41 6.21 6.31 5.1M
2021-07-23 6.35 6.47 6.31 6.39 5.6M
2021-07-22 6.42 6.51 6.36 6.40 5.4M
2021-07-21 6.40 6.52 6.33 6.44 6.7M
2021-07-20 6.39 6.45 6.30 6.40 5.3M
2021-07-19 6.34 6.49 6.27 6.42 7.9M
2021-07-16 6.32 6.45 6.23 6.32 6.1M
2021-07-15 6.29 6.35 6.19 6.27 7.3M
2021-07-14 6.32 6.44 6.25 6.32 7.9M
2021-07-13 6.27 6.37 6.23 6.30 8.7M
2021-07-12 6.19 6.30 6.15 6.27 8.6M
2021-07-09 6.19 6.23 6.06 6.14 8.6M
2021-07-08 6.00 6.17 6.00 6.05 8.9M
2021-07-07 5.88 5.99 5.84 5.97 4.5M
2021-07-06 5.86 5.87 5.78 5.84 2.3M
2021-07-05 5.78 5.87 5.77 5.86 2.5M
2021-07-02 5.70 5.81 5.67 5.79 2.4M
2021-07-01 5.77 5.84 5.71 5.72 2.9M
2021-06-30 5.72 5.80 5.71 5.80 1.9M
2021-06-29 5.90 5.90 5.73 5.73 3.8M
2021-06-28 5.85 5.90 5.82 5.89 2.9M
2021-06-25 5.93 5.93 5.75 5.85 4.5M
2021-06-24 5.90 6.05 5.90 5.96 4.5M
2021-06-23 5.94 5.95 5.89 5.93 2.4M
2021-06-22 5.90 5.95 5.86 5.94 2.9M
2021-06-21 5.84 5.91 5.80 5.87 2.9M
2021-06-18 5.79 5.86 5.69 5.86 3.3M
2021-06-17 5.85 5.86 5.77 5.79 2.5M
2021-06-16 5.83 5.96 5.81 5.85 3.0M
2021-06-15 5.86 5.90 5.77 5.81 3.5M
2021-06-11 5.93 5.98 5.83 5.87 5.0M
2021-06-10 6.06 6.08 5.93 5.94 7.1M
2021-06-09 6.16 6.16 6.07 6.08 5.2M
2021-06-08 6.08 6.20 6.01 6.20 6.6M
2021-06-07 6.07 6.10 6.00 6.10 5.0M
2021-06-04 6.20 6.20 6.03 6.07 8.7M
2021-06-03 6.12 6.33 6.07 6.25 12.7M
2021-06-02 5.99 6.19 5.93 6.15 12.2M
2021-06-01 5.97 6.04 5.91 6.00 5.4M
2021-05-31 6.08 6.11 5.94 6.00 7.1M
2021-05-28 5.95 6.15 5.92 6.08 10.2M
2021-05-27 5.98 6.05 5.91 5.95 5.0M
2021-05-26 5.98 6.10 5.90 6.01 6.6M
2021-05-25 6.03 6.07 5.92 5.98 4.7M
2021-05-24 6.06 6.12 5.96 6.02 5.4M
2021-05-21 5.96 6.06 5.88 6.06 7.5M
2021-05-20 5.93 6.08 5.88 5.96 8.8M
2021-05-19 5.78 5.94 5.68 5.92 7.7M
2021-05-18 5.76 5.83 5.71 5.79 3.4M
2021-05-17 5.88 5.88 5.67 5.75 5.8M
2021-05-14 5.94 5.97 5.87 5.91 5.7M
2021-05-13 5.95 6.00 5.85 5.88 5.6M
2021-05-12 5.79 5.98 5.77 5.95 9.1M
2021-05-11 5.75 5.84 5.71 5.83 6.3M
2021-05-10 5.62 5.86 5.61 5.85 8.8M
2021-05-07 5.65 5.72 5.57 5.69 5.8M
2021-05-06 5.59 5.83 5.58 5.72 6.2M
2021-04-30 5.78 5.78 5.55 5.61 8.1M
2021-04-29 5.86 5.91 5.73 5.78 8.5M
2021-04-28 5.80 6.04 5.71 5.93 11.2M
2021-04-27 6.00 6.28 5.90 5.98 14.6M
2021-04-26 6.06 6.23 5.80 5.88 22.5M
2021-04-23 6.26 6.73 5.94 6.39 37.6M
2021-04-22 5.55 6.14 5.54 6.14 9.2M
2021-04-21 5.73 5.75 5.51 5.58 9.0M
2021-04-20 5.85 6.16 5.70 5.82 15.0M
2021-04-19 5.60 5.92 5.60 5.84 11.4M
2021-04-16 5.42 5.68 5.42 5.60 5.7M
2021-04-15 5.51 5.53 5.37 5.48 2.7M
2021-04-14 5.30 5.51 5.30 5.50 3.5M
2021-04-13 5.42 5.45 5.33 5.34 2.4M
2021-04-12 5.53 5.53 5.41 5.42 2.2M
2021-04-09 5.41 5.50 5.40 5.49 2.9M
2021-04-08 5.52 5.52 5.42 5.42 2.6M
2021-04-07 5.49 5.54 5.45 5.50 2.9M
2021-04-06 5.49 5.55 5.44 5.52 4.7M
2021-04-02 5.38 5.50 5.37 5.45 3.7M
2021-04-01 5.34 5.41 5.31 5.38 1.9M
2021-03-31 5.32 5.36 5.27 5.36 1.5M
2021-03-30 5.33 5.37 5.29 5.31 1.9M
2021-03-29 5.34 5.38 5.29 5.37 2.2M
2021-03-26 5.29 5.36 5.24 5.34 2.5M
2021-03-25 5.37 5.38 5.22 5.26 3.5M
2021-03-24 5.45 5.51 5.36 5.37 3.1M
2021-03-23 5.52 5.64 5.45 5.46 4.3M
2021-03-22 5.44 5.49 5.42 5.47 2.3M
2021-03-19 5.41 5.50 5.38 5.46 2.0M
2021-03-18 5.48 5.48 5.40 5.45 2.0M
2021-03-17 5.58 5.58 5.45 5.46 2.2M
2021-03-16 5.40 5.53 5.38 5.53 2.7M
2021-03-15 5.47 5.48 5.38 5.40 2.3M
2021-03-12 5.37 5.48 5.33 5.48 2.6M
2021-03-11 5.21 5.38 5.19 5.37 3.0M
2021-03-10 5.29 5.33 5.19 5.24 2.3M
2021-03-09 5.42 5.44 5.11 5.28 3.4M
2021-03-08 5.52 5.56 5.42 5.42 2.5M
2021-03-05 5.43 5.55 5.43 5.51 2.9M
2021-03-04 5.47 5.52 5.44 5.47 1.9M
2021-03-03 5.44 5.52 5.41 5.48 1.7M
2021-03-02 5.51 5.56 5.41 5.44 2.1M
2021-03-01 5.47 5.52 5.45 5.50 2.0M
2021-02-26 5.31 5.50 5.26 5.47 3.4M
2021-02-25 5.48 5.51 5.31 5.34 2.7M
2021-02-24 5.40 5.50 5.38 5.46 2.1M
2021-02-23 5.41 5.49 5.34 5.41 2.2M
2021-02-22 5.42 5.57 5.39 5.41 4.4M
2021-02-19 5.28 5.40 5.22 5.40 2.2M
2021-02-18 5.21 5.28 5.18 5.25 1.8M
2021-02-10 5.09 5.17 5.09 5.15 1.3M
2021-02-09 5.06 5.15 5.03 5.09 2.0M
2021-02-08 5.06 5.09 5.00 5.06 0.9M
2021-02-05 5.10 5.18 5.05 5.05 1.6M
2021-02-04 5.30 5.30 5.05 5.10 3.3M
2021-02-03 5.38 5.40 5.32 5.32 1.1M
2021-02-02 5.33 5.45 5.33 5.38 1.2M
2021-02-01 5.42 5.47 5.36 5.41 1.7M
2021-01-29 5.52 5.57 5.31 5.44 2.9M
2021-01-28 5.29 5.66 5.29 5.53 4.6M
2021-01-27 5.33 5.38 5.30 5.36 1.3M
2021-01-26 5.34 5.40 5.30 5.32 1.6M
2021-01-25 5.43 5.45 5.31 5.31 2.5M
2021-01-22 5.55 5.55 5.45 5.45 2.0M
2021-01-21 5.58 5.62 5.50 5.60 2.4M
2021-01-20 5.61 5.69 5.57 5.60 1.9M
2021-01-19 5.55 5.66 5.53 5.62 1.9M
2021-01-18 5.54 5.59 5.43 5.58 2.0M
2021-01-15 5.43 5.52 5.38 5.51 1.6M
2021-01-14 5.58 5.60 5.33 5.44 3.2M
2021-01-13 5.68 5.71 5.53 5.58 3.0M
2021-01-12 5.55 5.73 5.55 5.71 3.0M
2021-01-11 5.78 5.83 5.61 5.63 2.6M
2021-01-08 5.67 5.81 5.58 5.73 2.8M
2021-01-07 5.81 5.84 5.61 5.67 3.7M
2021-01-06 5.86 5.92 5.80 5.81 5.4M
2021-01-05 5.91 6.06 5.88 5.95 11.5M
2021-01-04 6.23 6.45 6.16 6.17 16.6M