Shenzhen Bestek Technology Co Ltd (300822)

300822
🏛️ 中国 →
17.45
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 18.07 18.08 17.95 18.03 116.1K
09:35 18.02 18.06 18.01 18.06 56.9K
09:40 18.06 18.14 18.06 18.14 103.5K
09:45 18.14 18.17 18.09 18.12 120.4K
09:50 18.13 18.14 18.06 18.10 57.6K
09:55 18.11 18.11 18.05 18.05 45.8K
10:00 18.05 18.11 18.05 18.08 36.8K
10:05 18.09 18.09 18.02 18.06 52.8K
10:10 18.06 18.16 18.06 18.16 80.4K
10:15 18.16 18.17 18.12 18.12 44.5K
10:20 18.13 18.16 18.11 18.14 48.8K
10:25 18.15 18.19 18.14 18.19 46.7K
10:30 18.19 18.19 18.14 18.15 30.1K
10:35 18.14 18.15 18.11 18.12 27.7K
10:40 18.11 18.12 18.08 18.11 30.1K
10:45 18.12 18.18 18.12 18.15 32.8K
10:50 18.14 18.15 18.13 18.13 20.5K
10:55 18.13 18.19 18.10 18.12 52.0K
11:00 18.13 18.13 18.11 18.11 25.8K
11:05 18.11 18.24 18.11 18.17 188.1K
11:10 18.17 18.17 18.08 18.10 34.0K
11:15 18.10 18.10 18.07 18.10 25.9K
11:20 18.09 18.09 18.05 18.06 52.6K
11:25 18.06 18.08 18.05 18.05 38.4K
13:00 18.05 18.05 17.99 18.00 98.4K
13:05 18.00 18.02 17.92 17.92 105.1K
13:10 17.90 17.92 17.85 17.86 128.3K
13:15 17.87 17.89 17.85 17.88 54.8K
13:20 17.87 17.92 17.87 17.90 38.6K
13:25 17.90 17.91 17.88 17.89 31.6K
13:30 17.88 17.89 17.86 17.86 112.3K
13:35 17.88 17.93 17.88 17.93 73.3K
13:40 17.93 17.93 17.88 17.90 43.2K
13:45 17.89 17.89 17.87 17.87 34.0K
13:50 17.87 17.87 17.85 17.86 69.8K
13:55 17.85 17.87 17.83 17.86 51.0K
14:00 17.87 17.89 17.84 17.84 72.6K
14:05 17.84 17.86 17.82 17.82 38.5K
14:10 17.82 17.85 17.81 17.83 44.2K
14:15 17.82 17.85 17.80 17.83 67.9K
14:20 17.85 17.85 17.82 17.82 42.0K
14:25 17.83 17.87 17.83 17.86 35.1K
14:30 17.87 17.90 17.83 17.85 54.8K
14:35 17.86 17.86 17.83 17.83 61.0K
14:40 17.83 17.84 17.80 17.82 83.7K
14:45 17.80 17.81 17.78 17.79 97.3K
14:50 17.78 17.78 17.73 17.74 149.6K
14:55 17.74 17.74 17.73 17.74 61.1K
15:40 17.73 17.73 17.73 17.73 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 17.42 17.60 17.12 17.45 2.8M
2025-09-26 17.72 17.77 17.37 17.38 3.2M
2025-09-25 18.09 18.25 17.73 17.73 3.1M
2025-09-24 17.81 18.06 17.61 18.05 2.6M
2025-09-23 18.23 18.40 17.35 17.86 4.2M
2025-09-22 17.97 18.34 17.97 18.20 2.2M
2025-09-19 18.31 18.46 17.92 18.00 3.1M
2025-09-18 18.99 18.99 18.15 18.31 4.3M
2025-09-17 18.60 19.11 18.59 18.94 4.0M
2025-09-16 18.32 19.08 18.16 18.77 4.4M
2025-09-15 18.37 18.50 18.25 18.31 2.0M
2025-09-12 18.55 18.75 18.40 18.43 3.0M
2025-09-11 18.30 18.80 18.01 18.61 4.1M
2025-09-10 18.60 18.60 18.24 18.30 2.1M
2025-09-09 18.81 18.81 18.35 18.50 2.6M
2025-09-08 18.68 19.00 18.61 18.80 2.9M
2025-09-05 18.20 18.68 18.10 18.68 3.6M
2025-09-04 18.40 18.74 17.86 18.22 4.6M
2025-09-03 19.00 19.04 18.21 18.22 3.9M
2025-09-02 19.35 19.42 18.66 18.95 4.9M
2025-09-01 19.53 19.78 19.29 19.40 3.8M
2025-08-29 19.70 19.82 19.38 19.46 4.4M
2025-08-28 19.65 20.05 18.93 19.76 6.6M
2025-08-27 20.40 20.64 19.68 19.71 7.1M
2025-08-26 20.23 20.35 20.00 20.20 5.2M
2025-08-25 20.32 20.32 19.98 20.15 5.4M
2025-08-22 20.18 20.23 19.93 20.12 5.3M
2025-08-21 20.56 20.63 20.06 20.17 6.0M
2025-08-20 20.11 20.58 19.88 20.55 7.3M
2025-08-19 21.01 21.49 20.29 20.60 14.4M
2025-08-18 19.81 20.87 19.80 20.60 16.8M
2025-08-15 19.03 19.99 18.97 19.92 9.9M
2025-08-14 19.41 19.47 18.93 19.04 4.1M
2025-08-13 19.33 19.43 19.24 19.39 4.4M
2025-08-12 19.34 19.38 19.12 19.33 3.2M
2025-08-11 18.84 19.44 18.81 19.36 4.8M
2025-08-08 19.19 19.19 18.84 18.84 3.6M
2025-08-07 19.31 19.42 19.14 19.20 3.9M
2025-08-06 19.14 19.38 19.00 19.31 4.3M
2025-08-05 18.69 19.10 18.66 19.09 4.0M
2025-08-04 18.24 18.66 18.22 18.66 2.7M
2025-08-01 18.31 18.52 18.16 18.42 2.6M
2025-07-31 18.25 18.68 18.24 18.31 3.3M
2025-07-30 18.60 18.68 18.21 18.36 3.3M
2025-07-29 18.68 18.88 18.45 18.65 2.6M
2025-07-28 18.67 18.89 18.45 18.73 3.2M
2025-07-25 18.30 18.97 18.26 18.72 4.9M
2025-07-24 18.16 18.40 18.12 18.30 3.5M
2025-07-23 18.71 18.73 17.78 18.16 8.1M
2025-07-22 19.35 19.35 19.04 19.14 3.4M
2025-07-21 19.25 19.38 19.14 19.35 3.1M
2025-07-18 19.40 19.52 19.15 19.21 3.4M
2025-07-17 19.23 19.50 19.14 19.38 4.5M
2025-07-16 19.49 19.74 19.10 19.33 7.6M
2025-07-15 18.78 19.96 18.31 19.49 11.1M
2025-07-14 18.80 18.80 18.49 18.77 2.6M
2025-07-11 18.74 18.85 18.44 18.66 3.4M
2025-07-10 18.81 18.91 18.55 18.64 2.7M
2025-07-09 18.98 19.15 18.83 18.86 2.5M
2025-07-08 18.60 19.04 18.54 18.99 3.3M
2025-07-07 18.72 18.85 18.55 18.59 2.4M
2025-07-04 19.14 19.18 18.70 18.73 3.5M
2025-07-03 18.86 19.27 18.86 19.14 3.3M
2025-07-02 19.30 19.35 18.79 18.94 3.5M
2025-07-01 19.50 19.52 19.04 19.37 3.8M
2025-06-30 19.08 19.56 19.08 19.52 3.9M
2025-06-27 19.16 19.29 18.83 19.16 3.2M
2025-06-26 19.31 19.38 18.96 18.97 3.9M
2025-06-25 19.09 19.31 18.91 19.31 4.2M
2025-06-24 18.57 19.08 18.57 19.08 4.1M
2025-06-23 18.01 18.65 17.95 18.61 5.1M
2025-06-20 19.16 19.28 18.10 18.23 7.8M
2025-06-19 18.70 19.74 18.62 19.10 11.1M
2025-06-18 18.74 18.89 18.46 18.82 3.3M
2025-06-17 18.75 18.87 18.51 18.82 3.1M
2025-06-16 18.41 18.80 18.36 18.70 3.5M
2025-06-13 19.12 19.13 18.39 18.41 5.4M
2025-06-12 19.21 19.52 19.00 19.26 3.7M
2025-06-11 19.01 19.77 19.01 19.17 4.5M
2025-06-10 19.58 19.69 18.80 19.11 4.8M
2025-06-09 19.26 20.14 19.23 19.69 5.0M
2025-06-06 19.51 19.56 19.18 19.26 3.5M
2025-06-05 19.48 19.76 19.34 19.68 3.6M
2025-06-04 19.44 19.66 19.35 19.52 3.3M
2025-06-03 19.08 19.56 19.07 19.42 4.2M
2025-05-30 20.03 20.19 19.17 19.18 7.5M
2025-05-29 19.71 20.48 19.60 20.22 8.1M
2025-05-28 19.79 20.66 19.32 20.02 11.2M
2025-05-27 19.74 20.74 19.43 19.88 7.1M
2025-05-26 19.58 19.95 19.41 19.93 6.3M
2025-05-23 20.60 20.70 19.77 19.77 8.9M
2025-05-22 21.03 22.08 20.58 20.61 10.1M
2025-05-21 21.48 21.62 20.81 21.10 14.1M
2025-05-20 21.50 22.45 20.71 22.12 22.0M
2025-05-19 20.40 21.33 19.91 21.17 10.7M
2025-05-16 20.36 20.94 20.36 20.42 6.9M
2025-05-15 20.87 21.49 20.52 20.73 10.5M
2025-05-14 21.06 21.25 20.70 21.04 8.1M
2025-05-13 21.80 22.00 20.91 21.06 10.0M
2025-05-12 21.45 21.57 21.06 21.41 9.1M
2025-05-09 21.23 21.65 20.81 21.06 10.8M
2025-05-08 21.08 21.62 20.88 21.37 10.3M
2025-05-07 21.38 21.64 20.73 21.13 12.6M
2025-05-06 20.30 21.49 20.20 21.16 13.8M
2025-04-30 20.06 20.79 20.06 20.16 9.8M
2025-04-29 20.47 20.90 20.00 20.09 12.7M
2025-04-28 20.50 21.29 19.84 20.73 13.0M
2025-04-25 21.45 21.68 20.43 20.99 22.1M
2025-04-24 20.91 23.63 20.40 22.45 29.8M
2025-04-23 21.46 22.40 20.90 20.98 20.3M
2025-04-22 21.00 23.80 20.70 21.06 28.3M
2025-04-21 18.05 21.68 18.00 21.68 12.6M
2025-04-18 18.08 18.21 17.86 18.07 2.5M
2025-04-17 18.00 18.43 18.00 18.15 2.8M
2025-04-16 18.38 18.60 17.83 18.14 4.4M
2025-04-15 18.58 18.77 18.26 18.50 4.5M
2025-04-14 18.49 18.91 18.35 18.40 6.2M
2025-04-11 17.30 18.13 17.12 17.92 5.3M
2025-04-10 17.50 18.12 17.42 17.54 6.8M
2025-04-09 15.73 16.93 14.60 16.78 8.2M
2025-04-08 15.87 16.89 15.60 16.26 7.2M
2025-04-07 18.50 18.54 15.94 15.94 6.1M
2025-04-03 20.02 20.36 19.69 19.93 2.7M
2025-04-02 20.01 20.33 19.95 20.18 1.9M
2025-04-01 20.22 20.58 20.06 20.07 2.7M
2025-03-31 20.01 20.20 19.54 20.15 3.4M
2025-03-28 20.57 20.69 20.05 20.11 2.9M
2025-03-27 20.52 20.85 20.22 20.57 2.9M
2025-03-26 20.30 20.74 20.10 20.55 2.9M
2025-03-25 20.49 20.58 20.03 20.20 2.7M
2025-03-24 21.27 21.27 19.96 20.54 4.6M
2025-03-21 22.00 22.00 21.05 21.13 4.2M
2025-03-20 22.22 22.42 21.83 21.83 4.3M
2025-03-19 22.23 22.45 22.02 22.32 4.2M
2025-03-18 22.43 22.56 22.05 22.22 3.9M
2025-03-17 22.65 22.85 22.30 22.39 5.7M
2025-03-14 21.51 23.07 21.35 22.59 9.4M
2025-03-13 22.32 22.32 21.30 21.54 6.5M
2025-03-12 22.35 22.61 22.20 22.32 5.0M
2025-03-11 22.09 22.38 21.84 22.23 4.9M
2025-03-10 22.35 22.60 22.00 22.48 4.3M
2025-03-07 22.38 22.93 22.20 22.35 7.6M
2025-03-06 21.62 22.84 21.62 22.62 11.2M
2025-03-05 21.40 21.64 21.14 21.61 4.4M
2025-03-04 20.80 21.51 20.80 21.48 4.6M
2025-03-03 21.09 21.64 20.86 21.19 5.9M
2025-02-28 22.59 22.60 21.02 21.18 8.8M
2025-02-27 23.20 23.49 22.01 22.59 9.9M
2025-02-26 23.30 23.47 22.97 23.25 7.5M
2025-02-25 23.19 23.99 23.00 23.18 8.1M
2025-02-24 24.04 24.04 23.18 23.61 8.2M
2025-02-21 23.94 24.19 23.41 24.03 11.2M
2025-02-20 23.62 24.27 23.61 23.92 9.9M
2025-02-19 22.41 23.62 22.41 23.61 11.0M
2025-02-18 24.76 24.79 22.56 22.65 14.8M
2025-02-17 24.68 24.91 24.32 24.76 12.4M
2025-02-14 24.62 24.74 24.00 24.72 13.1M
2025-02-13 26.02 26.05 24.60 24.64 19.5M
2025-02-12 25.80 26.50 25.06 26.29 21.8M
2025-02-11 26.95 28.90 26.61 26.75 31.7M
2025-02-10 26.46 26.89 25.70 26.59 18.1M
2025-02-07 26.23 27.34 25.95 26.69 28.5M
2025-02-06 25.32 26.97 25.10 26.97 30.9M
2025-02-05 25.51 25.80 24.41 25.60 18.9M
2025-01-27 26.15 26.36 24.81 25.27 19.8M
2025-01-24 23.40 26.64 23.10 25.67 30.6M
2025-01-23 24.50 24.85 23.27 23.32 18.0M
2025-01-22 25.81 26.55 23.81 23.99 24.7M
2025-01-21 25.05 25.96 24.28 25.83 27.2M
2025-01-20 24.42 25.10 23.69 24.78 22.2M
2025-01-17 24.42 25.00 23.69 24.00 21.0M
2025-01-16 25.18 25.97 24.33 24.79 28.7M
2025-01-15 24.75 27.88 23.38 25.97 41.3M
2025-01-14 23.23 24.99 22.74 24.78 33.0M
2025-01-13 23.40 24.34 22.83 23.09 30.2M
2025-01-10 24.47 26.95 24.01 25.56 50.6M
2025-01-09 19.73 23.68 19.73 23.68 24.5M
2025-01-08 19.91 19.95 18.70 19.73 9.8M
2025-01-07 19.17 19.68 19.06 19.64 8.7M
2025-01-06 19.00 19.74 18.31 19.15 8.8M
2025-01-03 20.80 20.85 19.16 19.25 11.0M
2025-01-02 20.88 22.04 20.25 20.50 14.7M