Yunnan Bowin Technology Industry Co Ltd (600883)

600883
🏛️ 中国 →
8.01
最終更新: 2025-09-30
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 7.12 7.25 7.06 7.23 1.3M
2022-12-29 7.17 7.21 7.11 7.12 1.1M
2022-12-28 7.34 7.35 7.17 7.19 1.6M
2022-12-27 7.38 7.42 7.25 7.36 1.2M
2022-12-26 7.29 7.43 7.29 7.34 1.4M
2022-12-23 7.30 7.42 7.20 7.29 1.8M
2022-12-22 7.49 7.57 7.28 7.32 1.8M
2022-12-21 7.41 7.52 7.36 7.41 1.1M
2022-12-20 7.45 7.54 7.34 7.42 1.5M
2022-12-19 7.78 7.78 7.46 7.51 2.5M
2022-12-16 7.70 7.84 7.59 7.80 2.9M
2022-12-15 7.62 7.72 7.58 7.67 1.2M
2022-12-14 7.72 7.77 7.60 7.66 1.3M
2022-12-13 7.63 7.76 7.62 7.70 1.6M
2022-12-12 7.83 7.84 7.61 7.61 2.3M
2022-12-09 7.85 7.91 7.78 7.83 1.0M
2022-12-08 7.88 7.92 7.79 7.85 1.6M
2022-12-07 7.84 7.89 7.77 7.88 1.5M
2022-12-06 7.90 7.91 7.80 7.86 1.6M
2022-12-05 7.82 7.94 7.80 7.93 1.9M
2022-12-02 7.75 7.82 7.72 7.77 1.6M
2022-12-01 7.74 7.82 7.68 7.73 1.3M
2022-11-30 7.74 7.80 7.69 7.74 1.8M
2022-11-29 7.65 7.77 7.63 7.75 2.3M
2022-11-28 7.59 7.67 7.46 7.63 2.1M
2022-11-25 7.58 7.67 7.55 7.62 1.3M
2022-11-24 7.62 7.72 7.50 7.61 1.9M
2022-11-23 7.61 7.63 7.46 7.55 1.7M
2022-11-22 7.67 7.76 7.57 7.61 2.1M
2022-11-21 7.58 7.66 7.39 7.65 2.2M
2022-11-18 7.64 7.74 7.58 7.60 2.4M
2022-11-17 7.62 7.65 7.55 7.65 1.6M
2022-11-16 7.58 7.66 7.55 7.62 2.7M
2022-11-15 7.60 7.62 7.50 7.58 2.5M
2022-11-14 7.55 7.69 7.49 7.54 3.5M
2022-11-11 7.50 7.72 7.45 7.55 4.6M
2022-11-10 7.39 7.49 7.31 7.41 2.2M
2022-11-09 7.39 7.43 7.33 7.40 1.6M
2022-11-08 7.39 7.42 7.32 7.39 1.6M
2022-11-07 7.31 7.54 7.26 7.39 3.6M
2022-11-04 7.20 7.34 7.19 7.32 3.3M
2022-11-03 7.17 7.28 7.13 7.21 2.7M
2022-11-02 7.24 7.28 7.18 7.24 3.0M
2022-11-01 7.00 7.24 6.92 7.24 3.6M
2022-10-31 6.98 7.07 6.88 6.94 3.2M
2022-10-28 7.27 7.27 6.90 6.94 2.9M
2022-10-27 7.20 7.37 7.14 7.32 2.4M
2022-10-26 6.94 7.40 6.94 7.19 3.1M
2022-10-25 7.03 7.20 6.90 6.99 2.3M
2022-10-24 7.34 7.35 7.05 7.08 2.4M
2022-10-21 7.25 7.34 7.23 7.27 1.6M
2022-10-20 7.28 7.34 7.20 7.26 1.7M
2022-10-19 7.29 7.38 7.26 7.31 1.6M
2022-10-18 7.37 7.40 7.25 7.30 1.7M
2022-10-17 7.20 7.38 7.05 7.33 2.1M
2022-10-14 7.14 7.26 7.14 7.21 2.0M
2022-10-13 7.08 7.20 6.93 7.11 2.7M
2022-10-12 7.00 7.25 6.90 7.11 3.2M
2022-10-11 6.89 6.96 6.74 6.88 2.0M
2022-10-10 7.18 7.18 6.83 6.89 2.2M
2022-09-30 7.12 7.15 6.96 7.05 2.1M
2022-09-29 7.28 7.31 7.06 7.12 1.6M
2022-09-28 7.37 7.37 7.18 7.18 1.5M
2022-09-27 7.19 7.37 7.15 7.37 2.4M
2022-09-26 7.29 7.37 7.10 7.14 2.2M
2022-09-23 7.69 7.75 7.30 7.34 2.2M
2022-09-22 7.61 7.76 7.59 7.69 1.8M
2022-09-21 7.75 7.77 7.57 7.72 1.4M
2022-09-20 7.72 7.78 7.65 7.73 1.4M
2022-09-19 7.79 7.82 7.51 7.62 2.2M
2022-09-16 8.10 8.12 7.80 7.81 2.9M
2022-09-15 8.27 8.31 7.96 8.06 2.6M
2022-09-14 8.13 8.29 8.10 8.24 2.3M
2022-09-13 8.06 8.35 8.03 8.24 4.5M
2022-09-09 8.09 8.15 7.99 8.01 1.8M
2022-09-08 8.14 8.18 8.02 8.09 1.9M
2022-09-07 8.26 8.26 8.08 8.12 2.0M
2022-09-06 8.23 8.27 8.10 8.26 2.7M
2022-09-05 8.00 8.22 7.95 8.19 3.7M
2022-09-02 7.96 8.14 7.90 7.99 2.9M
2022-09-01 8.05 8.33 7.90 7.96 4.4M
2022-08-31 8.35 8.43 7.94 8.00 6.1M
2022-08-30 8.35 8.54 8.24 8.35 5.6M
2022-08-29 8.48 8.48 8.15 8.42 5.1M
2022-08-26 8.15 8.80 8.11 8.56 7.9M
2022-08-25 8.17 8.23 8.01 8.17 2.6M
2022-08-24 8.47 8.53 8.05 8.08 4.7M
2022-08-23 8.28 8.50 8.10 8.47 4.5M
2022-08-22 8.20 8.27 8.11 8.21 1.8M
2022-08-19 8.35 8.48 8.17 8.20 2.2M
2022-08-18 8.39 8.40 8.25 8.36 2.0M
2022-08-17 8.45 8.45 8.35 8.39 1.8M
2022-08-16 8.21 8.47 8.20 8.45 2.9M
2022-08-15 8.23 8.30 8.07 8.28 2.5M
2022-08-12 8.19 8.34 8.14 8.23 2.7M
2022-08-11 8.10 8.54 8.10 8.24 4.5M
2022-08-10 7.93 8.20 7.85 8.10 3.1M
2022-08-09 8.02 8.04 7.88 7.93 2.0M
2022-08-08 7.90 8.04 7.82 8.02 1.9M
2022-08-05 7.79 7.92 7.62 7.92 3.0M
2022-08-04 7.61 7.75 7.54 7.75 2.3M
2022-08-03 7.56 7.84 7.55 7.55 3.6M
2022-08-02 7.96 7.96 7.45 7.56 3.7M
2022-08-01 7.98 8.01 7.81 7.94 2.3M
2022-07-29 7.94 8.16 7.93 7.98 3.7M
2022-07-28 7.90 8.04 7.89 7.97 3.0M
2022-07-27 7.95 7.95 7.83 7.88 1.3M
2022-07-26 7.81 7.92 7.73 7.92 2.2M
2022-07-25 7.83 7.94 7.74 7.77 2.3M
2022-07-22 7.80 8.00 7.73 7.83 3.2M
2022-07-21 7.85 7.90 7.78 7.81 3.1M
2022-07-20 7.83 7.87 7.77 7.81 2.7M
2022-07-19 7.78 7.85 7.69 7.82 4.1M
2022-07-18 7.52 7.84 7.50 7.76 7.7M
2022-07-15 7.50 7.67 7.35 7.40 5.0M
2022-07-14 7.48 7.51 7.36 7.47 2.3M
2022-07-13 7.33 7.48 7.28 7.46 2.7M
2022-07-12 7.34 7.36 7.26 7.27 1.7M
2022-07-11 7.39 7.41 7.29 7.32 1.5M
2022-07-08 7.37 7.46 7.36 7.42 1.7M
2022-07-07 7.45 7.48 7.33 7.34 2.5M
2022-07-06 7.51 7.52 7.35 7.44 2.2M
2022-07-05 7.68 7.68 7.44 7.57 3.4M
2022-07-04 7.63 7.71 7.55 7.67 2.1M
2022-07-01 7.67 7.70 7.57 7.63 2.0M
2022-06-30 7.72 7.80 7.63 7.65 3.9M
2022-06-29 7.79 8.00 7.70 7.71 4.1M
2022-06-28 7.63 7.84 7.56 7.79 4.6M
2022-06-27 7.55 7.63 7.53 7.57 2.3M
2022-06-24 7.59 7.63 7.50 7.55 3.1M
2022-06-23 7.37 7.57 7.37 7.54 3.2M
2022-06-22 7.53 7.54 7.37 7.38 1.9M
2022-06-21 7.55 7.57 7.42 7.50 2.3M
2022-06-20 7.49 7.56 7.47 7.53 2.9M
2022-06-17 7.36 7.55 7.33 7.45 3.4M
2022-06-16 7.36 7.41 7.30 7.38 2.1M
2022-06-15 7.34 7.42 7.31 7.31 2.9M
2022-06-14 7.26 7.30 7.11 7.28 3.2M
2022-06-13 7.24 7.35 7.19 7.33 2.7M
2022-06-10 7.19 7.33 7.16 7.30 2.9M
2022-06-09 7.51 7.51 7.21 7.25 3.1M
2022-06-08 7.50 7.57 7.36 7.50 2.4M
2022-06-07 7.60 7.62 7.44 7.50 2.2M
2022-06-06 7.53 7.61 7.52 7.60 3.0M
2022-06-02 7.47 7.55 7.39 7.53 3.1M
2022-06-01 7.43 7.55 7.38 7.48 2.7M
2022-05-31 7.43 7.46 7.29 7.43 2.4M
2022-05-30 7.39 7.47 7.35 7.43 2.1M
2022-05-27 7.44 7.46 7.33 7.38 2.6M
2022-05-26 7.34 7.42 7.28 7.37 2.4M
2022-05-25 7.16 7.36 7.13 7.35 2.6M
2022-05-24 7.55 7.59 7.13 7.13 3.5M
2022-05-23 7.52 7.56 7.41 7.54 2.8M
2022-05-20 7.57 7.58 7.44 7.50 3.0M
2022-05-19 7.39 7.57 7.31 7.57 3.6M
2022-05-18 7.39 7.53 7.34 7.52 4.3M
2022-05-17 7.44 7.48 7.26 7.37 2.8M
2022-05-16 7.47 7.49 7.41 7.44 3.0M
2022-05-13 7.50 7.54 7.33 7.43 3.5M
2022-05-12 7.44 7.55 7.27 7.46 6.2M
2022-05-11 7.69 7.84 7.47 7.48 13.0M
2022-05-10 6.96 7.74 6.87 7.74 7.5M
2022-05-09 6.95 7.09 6.90 7.04 2.8M
2022-05-06 6.86 6.95 6.72 6.94 3.9M
2022-05-05 7.13 7.15 6.93 7.02 4.6M
2022-04-29 6.82 7.13 6.82 7.12 4.1M
2022-04-28 6.90 7.00 6.62 6.80 4.7M
2022-04-27 6.86 7.13 6.81 7.06 5.6M
2022-04-26 6.80 7.30 6.80 6.89 5.9M
2022-04-25 7.31 7.34 6.73 6.75 5.5M
2022-04-22 7.40 7.50 7.27 7.44 3.7M
2022-04-21 7.72 7.81 7.33 7.40 5.5M
2022-04-20 7.88 7.94 7.75 7.79 4.0M
2022-04-19 7.81 7.90 7.75 7.86 4.5M
2022-04-18 7.93 7.95 7.63 7.78 6.7M
2022-04-15 8.10 8.27 7.93 7.94 8.9M
2022-04-14 7.76 8.18 7.76 7.95 11.4M
2022-04-13 8.28 8.30 7.74 7.74 12.8M
2022-04-12 7.99 8.36 7.90 8.23 20.4M
2022-04-11 9.00 9.33 8.78 8.78 13.5M
2022-04-08 9.98 10.69 9.53 9.75 37.6M
2022-04-07 8.85 9.72 8.57 9.72 13.1M
2022-04-06 8.38 8.91 8.38 8.84 8.7M
2022-04-01 8.37 8.43 8.27 8.39 4.0M
2022-03-31 8.19 8.46 8.15 8.42 5.6M
2022-03-30 8.06 8.24 7.98 8.19 3.9M
2022-03-29 8.09 8.12 7.93 7.98 2.4M
2022-03-28 8.02 8.18 7.90 8.10 2.2M
2022-03-25 8.02 8.16 7.97 8.05 2.3M
2022-03-24 8.13 8.13 7.96 7.98 2.4M
2022-03-23 8.29 8.31 8.09 8.10 3.4M
2022-03-22 8.14 8.31 8.02 8.28 3.8M
2022-03-21 8.08 8.16 8.01 8.14 2.8M
2022-03-18 7.95 8.14 7.93 8.07 2.9M
2022-03-17 7.94 8.09 7.92 7.95 3.0M
2022-03-16 7.90 8.00 7.60 7.91 3.4M
2022-03-15 8.21 8.24 7.72 7.75 4.3M
2022-03-14 8.50 8.58 8.26 8.26 2.6M
2022-03-11 8.55 8.55 8.25 8.50 2.5M
2022-03-10 8.63 8.74 8.51 8.51 3.3M
2022-03-09 8.75 8.84 8.15 8.45 4.1M
2022-03-08 9.14 9.19 8.70 8.74 4.3M
2022-03-07 9.07 9.33 9.01 9.15 3.1M
2022-03-04 9.42 9.50 9.09 9.16 3.9M
2022-03-03 9.37 9.62 9.31 9.50 4.3M
2022-03-02 9.33 9.64 9.31 9.38 3.0M
2022-03-01 9.10 9.43 9.08 9.43 4.4M
2022-02-28 9.20 9.25 9.00 9.08 2.5M
2022-02-25 9.14 9.29 9.03 9.17 3.5M
2022-02-24 9.37 9.53 8.90 9.07 6.6M
2022-02-23 9.26 9.56 9.19 9.44 6.2M
2022-02-22 9.63 9.68 9.23 9.24 7.8M
2022-02-21 9.65 9.92 9.59 9.69 6.9M
2022-02-18 9.60 9.85 9.41 9.69 6.7M
2022-02-17 9.49 9.63 9.31 9.60 8.0M
2022-02-16 9.50 9.68 9.43 9.61 6.6M
2022-02-15 9.90 9.91 9.41 9.47 9.7M
2022-02-14 9.94 10.14 9.76 9.92 6.6M
2022-02-11 10.12 10.26 9.69 10.15 10.6M
2022-02-10 10.36 10.45 10.07 10.28 12.3M
2022-02-09 10.23 10.40 9.92 10.33 15.7M
2022-02-08 10.64 10.85 9.83 10.22 22.0M
2022-02-07 9.56 10.26 9.38 10.26 6.1M
2022-01-28 9.11 9.59 9.06 9.33 13.3M
2022-01-27 9.71 9.76 8.79 8.88 16.4M
2022-01-26 8.99 9.98 8.68 9.71 22.0M
2022-01-25 8.81 9.43 8.71 9.07 16.4M
2022-01-24 8.67 8.88 8.51 8.64 6.7M
2022-01-21 8.90 9.10 8.67 8.75 9.4M
2022-01-20 9.30 9.44 8.81 8.92 19.7M
2022-01-19 8.30 9.10 8.28 9.10 7.5M
2022-01-18 8.74 8.76 8.22 8.27 4.0M
2022-01-17 8.48 8.78 8.48 8.71 2.5M
2022-01-14 8.58 8.80 8.46 8.48 2.1M
2022-01-13 8.80 8.82 8.62 8.70 1.9M
2022-01-12 8.63 8.77 8.52 8.74 2.5M
2022-01-11 8.50 8.69 8.50 8.66 3.0M
2022-01-10 8.50 8.59 8.38 8.50 1.5M
2022-01-07 8.67 8.67 8.45 8.50 1.4M
2022-01-06 8.51 8.72 8.47 8.67 2.9M
2022-01-05 8.56 8.68 8.43 8.48 2.1M
2022-01-04 8.55 8.59 8.38 8.58 2.1M