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
2023-12-29 26.62 28.00 26.62 27.70 16.5M
2023-12-28 27.06 27.25 25.60 26.86 18.3M
2023-12-27 28.53 28.98 26.94 27.16 22.0M
2023-12-26 26.39 27.10 25.81 26.15 10.0M
2023-12-25 26.56 27.30 25.75 26.45 16.4M
2023-12-22 32.10 32.46 26.22 26.67 30.4M
2023-12-21 31.18 32.64 31.18 32.24 11.3M
2023-12-20 32.70 32.80 31.25 31.28 8.9M
2023-12-19 31.75 32.75 31.75 32.33 9.6M
2023-12-18 32.79 33.23 31.75 31.90 11.7M
2023-12-15 32.88 33.97 32.26 33.25 15.7M
2023-12-14 33.12 33.61 32.73 32.97 12.4M
2023-12-13 32.96 34.10 32.85 32.85 15.7M
2023-12-12 34.13 35.25 33.15 33.21 23.9M
2023-12-11 32.51 34.13 32.00 34.13 23.8M
2023-12-08 33.00 33.32 31.88 32.53 19.2M
2023-12-07 32.39 33.35 32.32 33.10 22.3M
2023-12-06 30.76 33.48 29.80 32.70 24.4M
2023-12-05 32.00 32.22 30.80 30.82 13.0M
2023-12-04 31.77 32.86 31.58 32.36 20.7M
2023-12-01 28.99 32.88 28.99 32.36 28.7M
2023-11-30 29.11 29.37 28.65 28.95 5.9M
2023-11-29 29.89 29.89 29.10 29.12 6.6M
2023-11-28 30.08 30.27 29.45 29.88 6.7M
2023-11-27 29.99 30.64 29.81 30.07 7.2M
2023-11-24 30.80 31.57 30.15 30.34 9.6M
2023-11-23 31.00 31.21 30.43 30.88 9.8M
2023-11-22 31.81 32.20 31.03 31.21 12.7M
2023-11-21 32.09 32.68 31.72 31.90 14.4M
2023-11-20 31.92 32.42 31.80 32.08 10.9M
2023-11-17 31.53 32.31 31.45 32.11 11.7M
2023-11-16 31.48 32.26 31.48 31.68 11.0M
2023-11-15 33.50 33.50 31.73 32.05 18.3M
2023-11-14 31.96 33.50 31.91 33.22 19.0M
2023-11-13 32.21 32.96 31.89 32.25 17.1M
2023-11-10 31.70 32.32 31.51 31.78 14.8M
2023-11-09 33.00 33.28 31.58 31.64 29.3M
2023-11-08 32.88 36.04 32.73 33.78 39.8M
2023-11-07 32.00 34.48 31.39 33.72 37.0M
2023-11-06 30.64 33.25 30.60 32.52 38.0M
2023-11-03 30.88 31.58 29.80 31.07 38.8M
2023-11-02 28.21 33.01 27.73 33.00 52.5M
2023-11-01 26.20 30.30 26.00 28.01 31.5M
2023-10-31 26.46 27.28 26.00 26.49 13.2M
2023-10-30 25.86 26.36 25.43 26.30 7.6M
2023-10-27 25.33 25.80 24.85 25.68 5.9M
2023-10-26 25.01 25.33 24.77 25.27 4.2M
2023-10-25 25.00 25.66 24.93 25.19 5.2M
2023-10-24 24.78 25.90 24.59 25.15 6.3M
2023-10-23 24.87 25.30 24.32 24.43 5.0M
2023-10-20 25.60 26.13 24.90 25.04 5.5M
2023-10-19 25.75 26.25 25.53 25.74 4.7M
2023-10-18 26.08 26.30 25.30 25.76 6.4M
2023-10-17 26.42 26.58 25.89 26.27 7.1M
2023-10-16 28.20 28.50 26.00 26.22 13.7M
2023-10-13 27.43 27.89 27.08 27.73 7.5M
2023-10-12 28.95 29.19 27.88 28.10 7.5M
2023-10-11 28.81 29.50 28.44 28.76 6.5M
2023-10-10 29.49 29.49 28.48 28.60 5.2M
2023-10-09 29.16 29.49 28.68 28.90 6.0M
2023-09-28 29.29 29.63 28.60 29.41 9.4M
2023-09-27 28.01 29.06 28.01 28.92 9.8M
2023-09-26 27.99 29.82 27.70 28.70 14.9M
2023-09-25 28.08 28.67 27.55 27.69 7.8M
2023-09-22 26.62 28.46 26.55 28.40 11.2M
2023-09-21 26.80 27.08 26.61 26.66 3.3M
2023-09-20 26.95 27.50 26.75 26.85 4.3M
2023-09-19 27.30 27.45 26.76 26.94 4.0M
2023-09-18 27.49 27.91 27.22 27.40 4.2M
2023-09-15 27.88 28.30 27.26 27.40 5.3M
2023-09-14 28.21 28.42 27.75 27.79 4.4M
2023-09-13 28.70 28.79 27.90 28.21 5.7M
2023-09-12 29.05 29.45 28.75 28.76 5.4M
2023-09-11 28.60 29.62 28.30 29.16 8.4M
2023-09-08 29.00 29.52 28.26 28.39 11.1M
2023-09-07 30.21 30.92 29.71 29.74 11.9M
2023-09-06 31.29 31.36 29.58 29.81 13.7M
2023-09-05 31.77 32.42 31.10 31.48 6.5M
2023-09-04 32.35 32.65 31.59 32.02 6.3M
2023-09-01 32.52 32.88 31.73 32.08 7.7M
2023-08-31 33.86 34.28 32.53 32.78 13.1M
2023-08-30 32.67 34.22 32.36 33.72 17.2M
2023-08-29 30.83 32.95 30.83 32.66 10.3M
2023-08-28 32.21 32.85 31.02 31.02 7.4M
2023-08-25 31.87 31.92 30.50 30.71 8.1M
2023-08-24 31.96 33.07 31.70 32.20 9.2M
2023-08-23 32.18 32.35 31.50 31.61 5.6M
2023-08-22 31.48 32.72 31.29 32.60 7.2M
2023-08-21 31.69 32.57 31.40 31.48 6.1M
2023-08-18 32.91 32.91 31.36 31.39 7.3M
2023-08-17 32.12 33.27 31.91 32.90 7.4M
2023-08-16 32.97 33.22 31.96 32.03 5.3M
2023-08-15 33.96 34.00 32.80 33.10 5.4M
2023-08-14 32.30 33.93 32.06 33.79 7.9M
2023-08-11 33.48 34.20 32.75 32.75 5.6M
2023-08-10 33.24 34.20 33.18 33.36 5.2M
2023-08-09 34.15 34.19 33.15 33.39 7.6M
2023-08-08 34.71 34.90 33.97 34.16 9.7M
2023-08-07 33.89 35.56 33.79 34.75 18.3M
2023-08-04 33.26 33.88 33.10 33.79 7.2M
2023-08-03 33.29 34.10 33.16 33.26 5.5M
2023-08-02 33.70 34.39 33.35 33.62 4.8M
2023-08-01 34.07 34.29 33.41 33.94 6.3M
2023-07-31 33.65 34.65 32.86 34.07 9.4M
2023-07-28 33.91 34.09 33.29 33.40 8.2M
2023-07-27 34.11 34.89 33.92 33.94 6.5M
2023-07-26 35.30 35.40 34.04 34.38 8.1M
2023-07-25 35.20 35.86 34.62 35.23 10.0M
2023-07-24 34.50 35.38 33.89 34.83 8.4M
2023-07-21 34.55 35.21 34.27 34.36 7.1M
2023-07-20 35.13 35.36 34.30 34.33 8.6M
2023-07-19 35.45 35.92 35.06 35.16 8.5M
2023-07-18 36.29 36.46 35.19 35.33 13.1M
2023-07-17 40.00 40.00 35.21 35.90 31.3M
2023-07-14 41.80 43.36 41.49 42.10 12.4M
2023-07-13 41.60 42.07 40.35 41.47 13.3M
2023-07-12 43.01 43.86 41.58 41.68 11.0M
2023-07-11 43.70 44.75 42.86 43.52 9.5M
2023-07-10 42.66 44.42 41.72 44.02 11.7M
2023-07-07 42.22 43.12 41.06 42.58 10.2M
2023-07-06 41.67 43.79 41.65 42.65 12.9M
2023-07-05 42.57 43.08 41.82 41.82 11.4M
2023-07-04 44.12 44.77 41.83 42.62 20.5M
2023-07-03 49.78 49.78 43.68 44.70 16.4M
2023-06-30 50.71 50.71 48.34 49.96 11.6M
2023-06-29 48.36 51.18 48.30 50.73 13.4M
2023-06-28 51.38 52.20 46.55 48.87 16.8M
2023-06-27 50.50 52.88 49.60 51.38 13.8M
2023-06-26 49.71 52.52 49.02 50.00 14.7M
2023-06-21 56.55 59.00 51.76 51.78 24.6M
2023-06-20 58.81 63.20 57.20 57.41 27.7M
2023-06-19 57.97 59.50 56.88 59.29 22.9M
2023-06-16 53.88 59.37 52.80 57.72 28.0M
2023-06-15 51.45 55.84 50.59 54.40 27.3M
2023-06-14 51.22 53.68 49.81 51.98 23.0M
2023-06-13 50.02 53.74 50.00 51.70 25.7M
2023-06-12 50.02 50.76 49.10 50.15 18.8M
2023-06-09 45.28 52.20 45.15 50.92 30.6M
2023-06-08 46.94 46.95 44.45 45.51 16.4M
2023-06-07 46.76 48.41 45.02 47.67 16.0M
2023-06-06 48.71 49.70 46.08 46.76 18.3M
2023-06-05 46.02 49.28 46.02 48.71 23.5M
2023-06-02 51.01 51.68 46.52 46.60 33.8M
2023-06-01 51.40 53.77 49.09 50.71 27.2M
2023-05-31 54.75 59.59 52.02 52.10 28.6M
2023-05-30 53.12 58.11 51.74 57.66 25.4M
2023-05-29 57.33 63.13 55.67 55.67 28.3M
2023-05-26 56.02 59.92 54.67 58.13 24.3M
2023-05-25 58.00 59.92 54.21 56.73 25.6M
2023-05-24 52.67 59.00 52.08 58.99 29.0M
2023-05-23 54.67 56.33 52.69 53.80 20.2M
2023-05-22 54.39 55.80 51.91 54.67 24.1M
2023-05-19 56.67 58.67 52.99 53.99 29.4M
2023-05-18 47.68 57.60 46.91 57.60 29.0M
2023-05-17 42.65 48.00 42.65 48.00 19.3M
2023-05-16 45.83 47.61 44.65 45.20 17.1M
2023-05-15 45.01 45.69 42.59 45.07 18.3M
2023-05-12 47.67 50.07 45.87 45.93 16.8M
2023-05-11 46.90 51.79 46.26 48.33 21.6M
2023-05-10 44.73 47.39 44.27 47.33 17.6M
2023-05-09 46.67 48.99 44.76 45.37 15.4M
2023-05-08 44.83 50.40 44.83 48.67 16.9M
2023-05-05 46.06 49.95 46.00 47.00 20.3M
2023-05-04 46.64 50.00 43.35 49.65 29.0M
2023-04-28 37.54 44.07 37.54 44.07 24.8M
2023-04-27 42.27 42.60 35.23 36.73 24.5M
2023-04-26 40.83 47.18 39.39 44.03 26.7M
2023-04-25 42.70 44.88 40.80 41.81 23.3M
2023-04-24 39.67 45.99 39.41 44.79 33.2M
2023-04-21 39.42 44.12 37.73 42.73 38.3M
2023-04-20 34.89 38.73 34.89 37.78 24.8M
2023-04-19 35.47 38.17 35.41 36.23 20.9M
2023-04-18 35.26 36.29 33.33 35.21 18.1M
2023-04-17 36.71 38.00 35.72 35.97 15.9M
2023-04-14 39.23 39.93 33.95 37.45 24.4M
2023-04-13 36.65 40.80 36.63 38.29 31.0M
2023-04-12 32.60 36.56 32.57 36.56 29.1M
2023-04-11 25.71 31.39 25.45 30.47 24.7M
2023-04-10 26.03 27.04 25.39 26.16 12.9M
2023-04-07 24.93 26.71 24.46 25.90 10.9M
2023-04-06 25.30 25.33 24.07 25.00 12.9M
2023-04-04 25.53 26.87 24.88 25.73 13.7M
2023-04-03 26.20 26.53 24.13 25.74 15.4M
2023-03-31 25.17 26.29 24.81 26.13 6.8M
2023-03-30 26.04 26.04 25.01 25.18 6.0M
2023-03-29 25.81 26.65 25.67 25.73 5.7M
2023-03-28 26.41 26.65 25.34 25.97 8.9M
2023-03-27 27.33 28.46 26.38 26.91 13.4M
2023-03-24 26.43 28.30 25.93 27.89 15.4M
2023-03-23 26.17 26.77 25.80 26.63 11.8M
2023-03-22 24.68 26.93 24.51 26.80 18.7M
2023-03-21 23.79 25.52 23.56 24.68 12.0M
2023-03-20 24.85 26.35 23.45 23.56 19.6M
2023-03-17 22.64 24.24 22.64 23.99 11.1M
2023-03-16 22.73 22.75 21.90 22.59 6.4M
2023-03-15 22.43 23.35 22.43 23.13 5.2M
2023-03-14 23.32 23.67 22.53 22.60 6.1M
2023-03-13 23.12 23.70 22.60 23.41 6.4M
2023-03-10 22.33 23.77 22.17 23.19 8.0M
2023-03-09 22.45 22.87 22.01 22.68 4.5M
2023-03-08 22.19 22.98 22.12 22.61 5.1M
2023-03-07 23.06 23.07 22.13 22.20 9.2M
2023-03-06 23.00 23.93 22.83 23.20 9.1M
2023-03-03 23.35 23.73 22.70 22.93 8.9M
2023-03-02 22.86 24.37 22.40 23.83 12.9M
2023-03-01 22.35 23.32 22.13 22.84 9.6M
2023-02-28 22.17 22.83 22.04 22.35 6.4M
2023-02-27 23.53 24.02 22.39 22.61 9.5M
2023-02-24 22.31 24.39 22.31 23.87 18.3M
2023-02-23 23.24 23.50 22.00 22.60 9.6M
2023-02-22 23.47 23.73 22.47 23.36 12.8M
2023-02-21 25.33 25.43 23.44 23.91 18.5M
2023-02-20 22.52 26.13 22.28 25.23 27.4M
2023-02-17 22.83 23.24 22.00 22.53 18.8M
2023-02-16 20.61 23.77 20.61 22.71 34.8M
2023-02-15 19.13 20.08 18.93 19.83 9.4M
2023-02-14 19.87 19.87 18.89 18.93 5.9M
2023-02-13 18.68 19.42 18.68 19.21 5.6M
2023-02-10 18.77 19.21 18.67 18.85 4.1M
2023-02-09 18.41 18.80 18.21 18.79 3.8M
2023-02-08 18.84 18.87 18.47 18.49 3.2M
2023-02-07 18.86 19.05 18.53 18.84 4.8M
2023-02-06 18.57 19.05 18.53 18.87 4.1M
2023-02-03 18.59 18.93 18.52 18.65 4.6M
2023-02-02 18.29 18.93 18.20 18.63 5.2M
2023-02-01 17.87 18.33 17.75 18.33 5.0M
2023-01-31 17.95 17.99 17.65 17.79 3.2M
2023-01-30 17.92 18.19 17.82 18.03 3.5M
2023-01-20 18.12 18.12 17.67 17.72 3.2M
2023-01-19 18.01 18.39 17.75 17.79 5.2M
2023-01-18 18.15 19.05 18.01 18.59 5.2M
2023-01-17 18.27 18.33 17.73 18.23 4.9M
2023-01-16 18.90 18.90 18.14 18.23 5.2M
2023-01-13 18.80 18.83 18.27 18.57 3.5M
2023-01-12 18.68 19.10 18.31 18.45 4.4M
2023-01-11 18.67 19.25 18.54 18.63 6.0M
2023-01-10 18.33 19.08 18.01 18.91 6.1M
2023-01-09 18.67 18.81 18.14 18.31 4.7M
2023-01-06 17.84 18.61 17.67 18.59 7.7M
2023-01-05 17.33 18.41 17.33 17.83 7.0M
2023-01-04 16.86 17.53 16.86 17.37 3.3M
2023-01-03 16.53 16.97 16.30 16.86 2.1M