Shenzhen Bingchuan Network Co Ltd (300533)

300533
🏛️ 中国 →
39.68
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
2022-12-30 16.20 16.63 16.13 16.53 2.2M
2022-12-29 16.60 16.93 16.37 16.46 3.2M
2022-12-28 16.20 16.59 16.00 16.40 1.7M
2022-12-27 16.52 16.52 16.14 16.27 1.7M
2022-12-26 16.53 16.53 16.19 16.36 1.2M
2022-12-23 16.08 16.47 16.03 16.37 1.2M
2022-12-22 16.15 16.50 16.07 16.30 1.3M
2022-12-21 16.31 16.50 16.03 16.13 1.3M
2022-12-20 16.60 16.73 16.27 16.31 1.6M
2022-12-19 16.81 16.95 16.40 16.52 2.0M
2022-12-16 17.29 17.29 16.67 16.80 2.9M
2022-12-15 17.22 17.55 17.17 17.29 2.1M
2022-12-14 17.20 17.49 16.97 17.22 1.5M
2022-12-13 17.23 17.59 17.12 17.29 2.0M
2022-12-12 17.33 17.51 17.18 17.24 2.2M
2022-12-09 17.33 17.47 17.13 17.33 2.7M
2022-12-08 17.58 17.79 17.31 17.51 2.3M
2022-12-07 17.40 17.72 17.19 17.71 3.4M
2022-12-06 17.60 17.66 17.22 17.39 3.0M
2022-12-05 17.88 17.93 17.47 17.64 3.7M
2022-12-02 17.93 18.13 17.77 17.85 3.6M
2022-12-01 17.68 18.20 17.55 18.09 5.3M
2022-11-30 17.45 17.99 17.25 17.73 4.9M
2022-11-29 17.12 17.47 17.03 17.35 3.0M
2022-11-28 16.93 17.39 16.79 17.12 3.9M
2022-11-25 17.11 17.19 16.88 17.05 2.2M
2022-11-24 17.60 17.72 17.08 17.11 3.6M
2022-11-23 17.82 17.82 17.02 17.61 4.1M
2022-11-22 17.77 17.99 17.47 17.61 5.0M
2022-11-21 18.67 18.74 17.59 18.01 10.0M
2022-11-18 18.14 19.74 18.14 19.07 15.8M
2022-11-17 18.74 19.32 18.07 18.41 14.3M
2022-11-16 17.43 17.77 17.30 17.39 5.0M
2022-11-15 16.99 17.43 16.92 17.42 5.1M
2022-11-14 16.95 17.13 16.67 17.00 3.9M
2022-11-11 17.25 17.54 16.79 16.91 6.2M
2022-11-10 17.07 17.37 16.99 17.01 4.1M
2022-11-09 17.51 17.51 17.15 17.17 3.8M
2022-11-08 17.53 17.53 17.10 17.47 4.6M
2022-11-07 17.33 17.73 17.13 17.63 7.5M
2022-11-04 17.44 17.51 17.02 17.45 7.3M
2022-11-03 18.00 18.05 17.21 17.48 7.5M
2022-11-02 17.59 18.51 17.58 18.23 7.9M
2022-11-01 17.77 17.94 17.24 17.75 6.9M
2022-10-31 18.67 19.05 17.52 17.66 11.5M
2022-10-28 18.00 19.53 18.00 18.81 17.7M
2022-10-27 20.69 22.59 20.69 22.25 10.6M
2022-10-26 19.97 21.04 19.67 20.93 7.0M
2022-10-25 19.47 20.27 19.17 19.90 6.2M
2022-10-24 20.20 20.57 19.49 19.57 6.7M
2022-10-21 19.67 20.39 19.56 20.17 5.7M
2022-10-20 19.00 19.97 18.94 19.83 7.0M
2022-10-19 19.20 19.79 18.97 19.33 7.7M
2022-10-18 18.92 19.53 18.55 19.17 6.5M
2022-10-17 18.20 18.93 18.00 18.85 4.5M
2022-10-14 18.00 18.65 17.93 18.44 4.7M
2022-10-13 17.65 18.13 17.59 17.87 4.8M
2022-10-12 17.07 17.88 16.87 17.83 4.9M
2022-10-11 16.51 17.01 16.07 16.92 3.1M
2022-10-10 17.44 17.53 16.59 16.61 4.2M
2022-09-30 16.94 17.63 16.88 17.44 3.9M
2022-09-29 17.09 17.51 17.01 17.11 3.7M
2022-09-28 17.47 17.60 16.87 16.88 3.6M
2022-09-27 16.93 17.65 16.87 17.58 4.2M
2022-09-26 16.92 17.19 16.73 16.93 3.3M
2022-09-23 17.43 17.51 16.81 16.81 4.4M
2022-09-22 17.47 17.77 17.35 17.47 3.7M
2022-09-21 17.55 17.78 17.03 17.58 4.2M
2022-09-20 17.89 18.07 17.37 17.55 5.7M
2022-09-19 19.01 19.09 17.11 17.60 8.8M
2022-09-16 18.66 19.39 18.54 18.99 8.6M
2022-09-15 18.40 19.13 18.31 18.74 7.6M
2022-09-14 18.27 18.42 18.21 18.35 3.7M
2022-09-13 18.47 18.79 18.20 18.65 4.0M
2022-09-09 18.41 18.66 18.25 18.48 4.3M
2022-09-08 18.98 19.11 18.41 18.45 6.0M
2022-09-07 19.19 19.32 18.63 18.87 7.0M
2022-09-06 19.18 19.38 18.86 19.25 5.3M
2022-09-05 19.60 19.84 18.73 19.17 8.1M
2022-09-02 19.69 20.30 19.46 19.71 9.1M
2022-09-01 21.33 21.91 19.91 20.00 14.5M
2022-08-31 20.67 21.77 20.39 21.41 15.6M
2022-08-30 19.93 22.44 19.69 20.65 15.6M
2022-08-29 19.70 20.46 19.44 20.15 8.7M
2022-08-26 20.00 20.32 19.41 20.19 12.0M
2022-08-25 18.93 20.47 18.93 20.00 16.1M
2022-08-24 18.75 19.69 18.47 18.81 10.2M
2022-08-23 18.93 19.03 18.56 18.71 5.3M
2022-08-22 18.69 19.19 18.10 19.04 7.6M
2022-08-19 18.51 19.39 18.45 18.81 10.2M
2022-08-18 18.77 18.80 18.27 18.42 5.7M
2022-08-17 18.63 18.91 18.39 18.83 6.1M
2022-08-16 19.05 19.05 18.66 18.69 5.9M
2022-08-15 19.03 19.21 18.65 18.96 7.0M
2022-08-12 18.75 19.53 18.61 19.23 10.9M
2022-08-11 18.57 18.94 18.46 18.79 6.7M
2022-08-10 18.69 18.77 18.29 18.47 5.4M
2022-08-09 18.85 19.06 18.31 18.87 7.1M
2022-08-08 18.91 18.92 18.42 18.85 4.9M
2022-08-05 18.77 19.10 18.50 18.92 7.5M
2022-08-04 18.47 18.76 18.07 18.76 5.7M
2022-08-03 18.74 19.12 18.21 18.39 7.4M
2022-08-02 19.45 19.59 18.46 18.60 10.3M
2022-08-01 19.93 20.48 19.65 19.75 8.0M
2022-07-29 20.61 20.85 19.81 19.93 9.3M
2022-07-28 20.66 20.93 20.40 20.74 9.3M
2022-07-27 20.80 21.09 20.50 20.65 12.8M
2022-07-26 19.66 21.57 19.65 21.20 19.4M
2022-07-25 19.60 20.17 19.15 19.56 11.6M
2022-07-22 20.33 21.07 19.85 19.90 19.1M
2022-07-21 18.18 21.58 18.13 20.46 28.9M
2022-07-20 18.52 18.99 18.01 18.17 13.8M
2022-07-19 18.07 19.79 17.38 18.53 22.4M
2022-07-18 16.83 17.00 16.72 16.96 4.0M
2022-07-15 17.35 17.42 16.77 16.81 4.4M
2022-07-14 17.36 17.53 17.03 17.42 3.9M
2022-07-13 16.80 17.71 16.80 17.52 7.4M
2022-07-12 17.95 17.95 16.48 16.71 9.3M
2022-07-11 17.51 18.17 17.43 17.87 6.3M
2022-07-08 17.13 18.28 17.09 17.69 8.0M
2022-07-07 17.40 17.97 17.21 17.39 5.0M
2022-07-06 17.23 17.59 17.08 17.45 5.0M
2022-07-05 18.00 18.00 17.03 17.23 8.8M
2022-07-04 17.32 18.10 17.13 18.10 8.6M
2022-07-01 17.43 17.66 17.13 17.25 5.1M
2022-06-30 17.33 17.90 17.13 17.53 6.7M
2022-06-29 17.22 17.46 17.07 17.23 6.0M
2022-06-28 17.81 17.91 16.98 17.27 9.4M
2022-06-27 17.75 18.32 17.71 17.97 7.4M
2022-06-24 18.14 18.33 17.79 17.92 6.1M
2022-06-23 18.26 18.47 17.79 18.13 6.2M
2022-06-22 18.54 19.01 18.27 18.37 7.9M
2022-06-21 18.73 18.97 18.23 18.69 9.5M
2022-06-20 18.83 19.32 18.57 18.85 7.8M
2022-06-17 19.33 19.79 18.67 19.07 13.0M
2022-06-16 16.93 19.99 16.86 19.35 18.9M
2022-06-15 16.70 17.51 16.70 16.85 7.2M
2022-06-14 16.75 16.87 16.11 16.69 5.0M
2022-06-13 16.67 16.96 16.41 16.96 5.8M
2022-06-10 16.40 17.18 16.31 16.79 6.8M
2022-06-09 16.93 17.13 16.55 16.57 7.6M
2022-06-08 18.21 18.50 16.73 17.05 11.6M
2022-06-07 17.99 18.10 17.60 17.77 6.3M
2022-06-06 16.70 18.18 16.70 18.11 10.5M
2022-06-02 16.90 17.30 16.77 16.97 6.2M
2022-06-01 17.28 17.50 16.83 16.91 6.9M
2022-05-31 17.54 17.73 17.20 17.45 7.7M
2022-05-30 16.94 18.27 16.57 17.73 14.2M
2022-05-27 16.70 17.10 16.45 16.93 8.4M
2022-05-26 17.15 17.15 16.27 16.55 8.0M
2022-05-25 16.67 17.31 15.84 17.05 12.2M
2022-05-24 16.89 17.47 16.66 16.99 12.2M
2022-05-23 17.54 17.63 16.71 16.93 7.4M
2022-05-20 17.14 17.67 17.07 17.29 6.8M
2022-05-19 16.91 17.41 16.51 17.10 9.8M
2022-05-18 17.20 17.93 16.93 17.07 10.8M
2022-05-17 18.24 18.27 17.13 17.53 12.1M
2022-05-16 18.22 18.48 17.99 18.11 7.7M
2022-05-13 18.73 18.96 17.81 18.29 11.6M
2022-05-12 17.90 19.00 17.69 18.72 13.7M
2022-05-11 17.87 19.39 17.59 18.11 16.9M
2022-05-10 17.67 18.33 17.58 18.14 11.3M
2022-05-09 18.20 19.55 17.91 18.02 14.3M
2022-05-06 18.33 18.91 17.78 18.59 16.2M
2022-05-05 17.53 19.78 16.88 19.02 22.4M
2022-04-29 16.33 18.55 16.23 17.83 21.9M
2022-04-28 17.27 17.33 15.93 16.53 20.1M
2022-04-27 17.03 17.77 16.27 17.73 27.6M
2022-04-26 15.33 17.91 15.04 17.16 34.1M
2022-04-25 15.35 16.00 14.77 14.92 14.2M
2022-04-22 15.60 16.75 15.38 15.71 16.5M
2022-04-21 16.00 16.64 15.77 15.93 15.9M
2022-04-20 15.83 16.96 15.74 15.97 18.2M
2022-04-19 16.13 16.44 15.47 15.91 15.4M
2022-04-18 15.30 16.80 14.69 15.93 21.2M
2022-04-15 14.80 16.18 14.78 15.16 27.9M
2022-04-14 15.66 15.87 14.66 14.99 32.2M
2022-04-13 15.33 15.61 14.16 15.61 36.5M
2022-04-12 13.01 13.01 13.01 13.01 3.5M
2022-04-11 11.13 11.17 10.60 10.85 2.4M
2022-04-08 11.51 11.57 11.01 11.13 2.8M
2022-04-07 11.86 11.90 11.47 11.49 3.1M
2022-04-06 11.53 11.99 11.48 11.96 4.2M
2022-04-01 11.34 11.57 11.20 11.55 3.0M
2022-03-31 11.24 11.59 11.11 11.40 2.6M
2022-03-30 11.21 11.39 11.12 11.35 1.8M
2022-03-29 11.41 11.49 11.07 11.13 2.1M
2022-03-28 11.31 11.58 11.23 11.37 1.8M
2022-03-25 11.41 11.67 11.33 11.37 1.7M
2022-03-24 11.67 11.75 11.33 11.41 2.2M
2022-03-23 11.57 11.87 11.49 11.82 2.7M
2022-03-22 11.59 11.71 11.35 11.58 1.8M
2022-03-21 11.67 11.82 11.45 11.63 1.7M
2022-03-18 11.49 11.76 11.43 11.66 2.2M
2022-03-17 11.32 11.73 11.23 11.56 2.7M
2022-03-16 10.93 11.25 10.67 11.20 1.6M
2022-03-15 11.34 11.51 10.75 10.83 2.0M
2022-03-14 11.51 11.78 11.42 11.45 1.5M
2022-03-11 11.33 11.73 11.27 11.73 2.3M
2022-03-10 11.39 11.56 11.33 11.38 1.9M
2022-03-09 11.30 11.40 10.69 11.19 3.0M
2022-03-08 11.51 11.68 11.23 11.29 2.7M
2022-03-07 11.69 11.69 11.31 11.54 4.3M
2022-03-04 11.81 12.00 11.71 11.76 2.4M
2022-03-03 12.04 12.08 11.78 11.88 1.6M
2022-03-02 11.94 12.19 11.87 12.02 1.6M
2022-03-01 11.83 12.03 11.70 12.00 1.7M
2022-02-28 11.92 12.05 11.65 11.82 2.6M
2022-02-25 11.88 12.09 11.88 11.97 2.4M
2022-02-24 12.27 12.37 11.54 11.80 4.5M
2022-02-23 12.33 12.46 12.17 12.36 3.0M
2022-02-22 12.59 12.73 12.22 12.35 4.5M
2022-02-21 12.22 12.77 12.15 12.75 5.1M
2022-02-18 12.07 12.31 11.87 12.23 2.2M
2022-02-17 12.20 12.31 12.01 12.07 2.4M
2022-02-16 12.13 12.31 12.07 12.27 2.5M
2022-02-15 12.12 12.37 11.97 12.13 2.5M
2022-02-14 11.94 12.30 11.89 12.17 2.4M
2022-02-11 12.64 12.64 11.97 12.02 4.6M
2022-02-10 12.53 12.68 12.39 12.59 3.0M
2022-02-09 12.10 12.73 12.10 12.63 4.2M
2022-02-08 11.86 12.25 11.58 12.11 3.2M
2022-02-07 11.83 12.11 11.61 11.86 3.1M
2022-01-28 11.45 11.84 11.39 11.68 4.0M
2022-01-27 11.98 12.00 11.33 11.35 5.5M
2022-01-26 12.02 12.28 11.78 12.04 4.4M
2022-01-25 13.15 13.21 11.91 11.98 10.3M
2022-01-24 13.79 13.93 12.96 13.40 11.6M
2022-01-21 15.07 15.23 13.96 14.03 17.9M
2022-01-20 14.41 16.33 14.41 15.88 27.0M
2022-01-19 13.58 15.77 13.58 14.71 19.7M
2022-01-18 13.73 13.86 13.07 13.15 4.9M
2022-01-17 13.45 13.77 13.35 13.72 5.1M
2022-01-14 13.39 14.13 13.00 13.41 4.9M
2022-01-13 13.42 13.63 13.25 13.39 2.5M
2022-01-12 13.17 13.53 13.15 13.40 2.3M
2022-01-11 13.58 13.77 13.17 13.21 3.2M
2022-01-10 12.98 13.55 12.91 13.30 2.4M
2022-01-07 13.56 13.83 13.07 13.07 3.2M
2022-01-06 13.47 13.69 13.37 13.56 3.0M
2022-01-05 13.53 13.78 13.33 13.69 4.9M
2022-01-04 13.35 13.63 13.22 13.52 3.3M