Beijing Dahao Technology Corp Ltd (603025)

603025
🏛️ 중국 →
16.86
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.07 13.32 12.92 13.26 7.5M
2023-12-28 12.47 13.12 12.42 13.11 9.6M
2023-12-27 12.30 12.63 12.26 12.58 7.5M
2023-12-26 12.80 12.81 12.06 12.30 12.4M
2023-12-25 13.01 13.30 12.85 12.88 7.5M
2023-12-22 13.36 13.57 13.14 13.26 12.6M
2023-12-21 13.00 13.37 12.79 13.25 11.3M
2023-12-20 13.30 13.65 13.14 13.16 12.4M
2023-12-19 12.72 13.77 12.41 13.45 24.2M
2023-12-18 13.20 13.20 12.69 12.72 13.7M
2023-12-15 13.53 13.59 13.11 13.25 17.4M
2023-12-14 13.63 14.01 13.35 13.54 33.9M
2023-12-13 13.26 14.37 13.10 13.91 45.7M
2023-12-12 12.90 13.09 12.86 13.06 4.4M
2023-12-11 12.77 12.95 12.34 12.95 4.0M
2023-12-08 12.86 12.99 12.76 12.76 4.0M
2023-12-07 12.89 13.03 12.58 12.88 6.1M
2023-12-06 12.77 13.06 12.73 12.90 5.6M
2023-12-05 13.01 13.04 12.65 12.74 6.2M
2023-12-04 12.94 13.20 12.85 13.07 9.0M
2023-12-01 12.74 12.97 12.71 12.91 4.5M
2023-11-30 12.78 12.92 12.72 12.76 3.2M
2023-11-29 12.85 12.94 12.75 12.80 2.8M
2023-11-28 12.77 12.88 12.69 12.85 2.8M
2023-11-27 12.83 12.91 12.66 12.78 3.5M
2023-11-24 12.98 12.99 12.78 12.83 3.6M
2023-11-23 12.80 12.93 12.72 12.93 4.3M
2023-11-22 12.81 12.90 12.76 12.77 4.2M
2023-11-21 12.89 12.94 12.82 12.87 5.1M
2023-11-20 12.73 12.95 12.73 12.88 3.6M
2023-11-17 12.65 12.78 12.64 12.78 4.4M
2023-11-16 12.78 12.82 12.68 12.73 4.0M
2023-11-15 12.80 12.81 12.64 12.77 5.7M
2023-11-14 12.60 12.76 12.57 12.75 5.2M
2023-11-13 12.52 12.67 12.47 12.63 6.0M
2023-11-10 12.48 12.57 12.20 12.52 6.2M
2023-11-09 12.36 12.43 12.31 12.43 4.0M
2023-11-08 12.41 12.44 12.28 12.37 3.6M
2023-11-07 12.40 12.43 12.27 12.40 3.7M
2023-11-06 12.16 12.42 12.12 12.40 5.8M
2023-11-03 11.99 12.28 11.94 12.16 6.3M
2023-11-02 12.04 12.14 11.90 11.90 3.5M
2023-11-01 12.10 12.28 12.03 12.04 3.3M
2023-10-31 12.25 12.25 12.02 12.10 3.9M
2023-10-30 12.13 12.25 12.08 12.20 4.2M
2023-10-27 11.80 12.19 11.78 12.15 4.8M
2023-10-26 11.94 11.95 11.69 11.91 4.5M
2023-10-25 11.94 12.05 11.76 11.95 5.6M
2023-10-24 11.58 11.87 11.57 11.75 6.6M
2023-10-23 11.92 11.97 11.47 11.56 8.8M
2023-10-20 12.04 12.25 11.80 11.89 6.1M
2023-10-19 12.20 12.55 12.15 12.20 8.5M
2023-10-18 12.32 12.40 12.16 12.19 3.7M
2023-10-17 12.40 12.45 12.28 12.39 3.8M
2023-10-16 12.70 12.75 12.33 12.40 7.0M
2023-10-13 12.75 12.83 12.53 12.80 6.0M
2023-10-12 13.01 13.01 12.62 12.76 6.0M
2023-10-11 12.88 13.09 12.68 12.92 6.9M
2023-10-10 12.94 13.01 12.85 12.90 4.2M
2023-10-09 12.91 12.96 12.80 12.86 4.2M
2023-09-28 12.84 12.99 12.81 12.93 5.4M
2023-09-27 12.78 12.95 12.74 12.84 4.7M
2023-09-26 12.70 12.93 12.70 12.82 4.1M
2023-09-25 12.87 12.94 12.76 12.86 4.9M
2023-09-22 12.67 12.88 12.53 12.88 7.6M
2023-09-21 13.01 13.02 12.61 12.70 12.0M
2023-09-20 13.23 13.37 13.06 13.07 6.5M
2023-09-19 13.41 13.49 13.17 13.24 8.2M
2023-09-18 13.28 13.58 13.09 13.48 16.0M
2023-09-15 13.20 13.31 13.12 13.29 7.9M
2023-09-14 13.10 13.25 13.06 13.16 6.7M
2023-09-13 13.30 13.35 13.05 13.14 9.5M
2023-09-12 13.24 13.38 13.18 13.37 9.9M
2023-09-11 13.29 13.39 13.18 13.36 10.1M
2023-09-08 13.32 13.65 13.27 13.28 13.0M
2023-09-07 13.80 13.92 13.34 13.35 17.5M
2023-09-06 13.80 13.95 13.57 13.93 18.6M
2023-09-05 14.15 14.29 13.69 13.83 25.7M
2023-09-04 14.03 14.50 13.88 14.30 36.5M
2023-09-01 14.50 14.73 14.05 14.10 50.7M
2023-08-31 16.85 17.11 15.17 15.17 67.0M
2023-08-30 16.70 16.85 16.10 16.85 38.3M
2023-08-29 14.68 15.32 14.09 15.32 39.9M
2023-08-28 13.26 13.93 13.02 13.93 26.5M
2023-08-25 12.60 12.75 12.49 12.66 4.5M
2023-08-24 12.62 12.85 12.28 12.68 5.9M
2023-08-23 12.38 13.00 12.37 12.73 9.7M
2023-08-22 12.35 12.53 12.11 12.38 2.4M
2023-08-21 12.41 12.55 12.32 12.35 1.9M
2023-08-18 12.66 12.69 12.40 12.41 2.6M
2023-08-17 12.49 12.68 12.21 12.66 4.0M
2023-08-16 12.50 12.65 12.43 12.45 2.2M
2023-08-15 12.80 12.80 12.45 12.58 3.9M
2023-08-14 12.89 12.99 12.51 12.74 6.1M
2023-08-11 12.85 13.25 12.61 12.99 9.0M
2023-08-10 12.90 12.99 12.76 12.83 3.0M
2023-08-09 13.01 13.06 12.75 12.95 3.8M
2023-08-08 12.90 13.15 12.90 13.02 6.2M
2023-08-07 12.80 12.98 12.73 12.95 3.5M
2023-08-04 12.80 12.99 12.72 12.90 5.7M
2023-08-03 13.02 13.08 12.68 12.80 6.1M
2023-08-02 12.68 13.31 12.68 13.02 11.6M
2023-08-01 12.70 12.78 12.63 12.74 2.7M
2023-07-31 12.73 12.88 12.64 12.71 4.8M
2023-07-28 12.53 12.72 12.52 12.71 3.6M
2023-07-27 12.58 12.70 12.58 12.66 3.3M
2023-07-26 12.69 12.70 12.52 12.58 2.1M
2023-07-25 12.50 12.70 12.50 12.59 3.7M
2023-07-24 12.41 12.57 12.36 12.45 2.8M
2023-07-21 12.46 12.59 12.36 12.53 2.8M
2023-07-20 12.55 12.64 12.45 12.46 3.4M
2023-07-19 12.77 12.86 12.44 12.56 4.8M
2023-07-18 12.50 12.90 12.41 12.75 7.6M
2023-07-17 12.39 12.52 12.23 12.46 2.6M
2023-07-14 12.44 12.58 12.35 12.36 2.5M
2023-07-13 12.36 12.56 12.33 12.44 2.9M
2023-07-12 12.31 12.60 12.25 12.36 4.1M
2023-07-11 12.24 12.34 12.20 12.31 2.0M
2023-07-10 12.29 12.34 12.21 12.25 1.9M
2023-07-07 12.43 12.46 12.21 12.23 2.4M
2023-07-06 12.40 12.44 12.27 12.38 2.5M
2023-07-05 12.57 12.60 12.32 12.35 3.9M
2023-07-04 12.40 12.61 12.40 12.57 3.7M
2023-07-03 12.36 12.66 12.36 12.46 4.3M
2023-06-30 12.32 12.51 12.26 12.36 4.1M
2023-06-29 12.04 12.46 12.03 12.31 5.8M
2023-06-28 11.99 12.10 11.80 12.07 2.8M
2023-06-27 11.87 12.13 11.83 12.04 2.3M
2023-06-26 12.14 12.14 11.82 11.90 3.5M
2023-06-21 12.29 12.34 12.13 12.16 3.2M
2023-06-20 12.29 12.35 12.12 12.23 3.6M
2023-06-19 12.42 12.55 12.37 12.46 4.0M
2023-06-16 12.43 12.44 12.33 12.41 3.3M
2023-06-15 12.46 12.50 12.27 12.40 5.0M
2023-06-14 12.00 12.58 11.92 12.42 7.8M
2023-06-13 11.88 12.02 11.84 11.95 2.6M
2023-06-12 11.63 11.93 11.58 11.83 3.0M
2023-06-09 11.78 11.78 11.50 11.63 3.8M
2023-06-08 11.83 11.91 11.71 11.74 2.6M
2023-06-07 11.87 11.98 11.80 11.86 2.4M
2023-06-06 12.21 12.27 11.92 11.93 4.1M
2023-06-05 12.58 12.58 12.23 12.24 6.3M
2023-06-02 12.38 12.70 12.31 12.63 4.2M
2023-06-01 12.28 12.41 12.23 12.29 2.3M
2023-05-31 12.47 12.48 12.26 12.28 2.4M
2023-05-30 12.45 12.48 12.19 12.47 3.0M
2023-05-29 12.60 12.60 12.36 12.42 2.6M
2023-05-26 12.58 12.58 12.38 12.53 2.9M
2023-05-25 12.58 12.66 12.48 12.60 3.2M
2023-05-24 12.57 12.69 12.42 12.60 3.2M
2023-05-23 12.83 12.89 12.62 12.62 4.6M
2023-05-22 12.71 12.97 12.51 12.89 8.0M
2023-05-19 12.51 12.70 12.45 12.58 4.6M
2023-05-18 12.45 12.58 12.31 12.55 4.6M
2023-05-17 12.13 12.44 12.13 12.41 4.1M
2023-05-16 12.13 12.23 12.08 12.13 2.5M
2023-05-15 12.03 12.21 11.89 12.18 3.7M
2023-05-12 12.11 12.17 11.98 12.02 2.5M
2023-05-11 11.97 12.17 11.96 12.11 3.1M
2023-05-10 11.79 12.10 11.70 11.97 3.7M
2023-05-09 11.98 12.03 11.78 11.79 3.9M
2023-05-08 11.98 12.12 11.93 11.99 3.8M
2023-05-05 12.16 12.26 11.98 12.04 3.4M
2023-05-04 12.24 12.44 12.12 12.17 4.1M
2023-04-28 11.96 12.31 11.96 12.30 4.4M
2023-04-27 12.14 12.14 11.93 12.03 4.0M
2023-04-26 11.92 12.21 11.91 12.13 3.9M
2023-04-25 12.08 12.28 11.75 11.99 5.3M
2023-04-24 12.41 12.43 11.88 12.21 7.3M
2023-04-21 12.75 13.16 12.53 12.58 10.2M
2023-04-20 12.75 12.85 12.53 12.67 5.9M
2023-04-19 12.94 12.94 12.69 12.77 5.1M
2023-04-18 12.91 13.02 12.76 12.94 5.2M
2023-04-17 12.80 13.02 12.80 12.90 5.7M
2023-04-14 12.88 12.96 12.78 12.83 5.9M
2023-04-13 13.08 13.13 12.88 12.89 7.5M
2023-04-12 13.25 13.33 13.07 13.07 7.6M
2023-04-11 13.23 13.38 13.08 13.28 5.8M
2023-04-10 13.63 13.63 13.14 13.21 10.0M
2023-04-07 13.58 13.75 13.53 13.56 7.2M
2023-04-06 13.50 13.68 13.44 13.64 8.1M
2023-04-04 13.71 13.80 13.46 13.51 9.6M
2023-04-03 13.53 13.97 13.50 13.79 11.3M
2023-03-31 13.58 13.63 13.42 13.57 8.0M
2023-03-30 13.66 13.78 13.48 13.53 8.5M
2023-03-29 14.01 14.01 13.54 13.58 10.5M
2023-03-28 13.90 14.05 13.69 14.01 11.8M
2023-03-27 14.23 14.23 13.82 13.91 16.4M
2023-03-24 14.53 14.65 14.14 14.36 23.5M
2023-03-23 13.53 14.98 13.43 14.79 34.3M
2023-03-22 13.18 14.08 13.18 13.79 38.1M
2023-03-21 14.37 14.37 14.37 14.37 2.1M
2023-03-20 15.97 15.97 15.97 15.97 2.4M
2023-03-17 17.67 17.87 17.51 17.74 6.8M
2023-03-16 18.17 18.21 17.39 17.41 9.5M
2023-03-15 18.04 18.53 17.92 18.41 12.8M
2023-03-14 17.67 18.28 17.40 17.92 12.2M
2023-03-13 16.95 18.16 16.83 17.65 9.1M
2023-03-10 17.56 17.68 17.18 17.27 8.6M
2023-03-09 17.10 18.75 16.60 17.68 17.7M
2023-03-08 16.93 17.07 16.76 17.05 7.0M
2023-03-07 17.99 18.15 16.83 16.92 13.7M
2023-03-06 17.83 18.28 17.63 18.00 8.4M
2023-03-03 18.75 18.90 17.96 18.10 16.8M
2023-03-02 18.16 19.78 18.00 19.11 19.3M
2023-03-01 18.08 18.42 17.78 18.16 12.2M
2023-02-28 18.49 18.49 17.80 18.08 13.5M
2023-02-27 19.82 19.93 18.14 18.18 21.9M
2023-02-24 20.33 21.15 19.65 19.78 19.2M
2023-02-23 19.27 20.83 19.25 20.53 23.3M
2023-02-22 18.71 20.67 18.41 19.95 21.9M
2023-02-21 18.06 19.32 17.75 18.83 24.7M
2023-02-20 17.98 18.07 16.98 17.75 17.7M
2023-02-17 17.33 18.53 17.11 18.08 29.7M
2023-02-16 15.76 17.41 15.68 17.41 24.2M
2023-02-15 15.89 15.93 15.80 15.83 3.1M
2023-02-14 15.92 16.00 15.74 15.90 5.0M
2023-02-13 15.75 15.98 15.68 15.91 5.9M
2023-02-10 15.59 15.82 15.48 15.73 5.6M
2023-02-09 15.27 15.63 15.18 15.58 4.7M
2023-02-08 15.51 15.63 15.23 15.24 2.6M
2023-02-07 15.35 15.65 15.24 15.58 4.2M
2023-02-06 15.62 15.64 15.37 15.40 2.8M
2023-02-03 15.67 15.75 15.28 15.59 4.3M
2023-02-02 15.58 15.79 15.48 15.71 4.5M
2023-02-01 15.45 15.71 15.35 15.63 4.3M
2023-01-31 15.39 15.47 15.25 15.47 2.9M
2023-01-30 15.25 15.51 15.18 15.42 5.2M
2023-01-20 15.08 15.19 15.04 15.13 2.2M
2023-01-19 15.00 15.06 14.90 15.04 1.6M
2023-01-18 15.24 15.24 14.98 15.00 2.6M
2023-01-17 15.48 15.52 15.12 15.16 3.0M
2023-01-16 15.35 15.48 15.28 15.47 3.3M
2023-01-13 15.30 15.40 15.18 15.38 3.1M
2023-01-12 15.48 15.62 15.18 15.25 4.3M
2023-01-11 15.07 15.91 14.86 15.59 7.9M
2023-01-10 15.13 15.13 14.84 15.01 3.4M
2023-01-09 15.13 15.22 14.89 15.09 5.0M
2023-01-06 15.22 15.24 15.04 15.18 3.7M
2023-01-05 15.19 15.52 15.08 15.34 5.0M
2023-01-04 15.13 15.25 14.98 15.14 3.7M
2023-01-03 15.58 15.58 14.92 15.12 7.5M