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
2025-09-26 17.29 17.37 16.83 16.86 9.7M
2025-09-25 17.65 17.67 17.23 17.35 11.6M
2025-09-24 16.91 17.75 16.80 17.70 19.8M
2025-09-23 16.93 17.04 16.41 16.96 11.1M
2025-09-22 16.90 17.06 16.75 16.94 8.3M
2025-09-19 16.75 16.99 16.70 16.77 8.5M
2025-09-18 17.04 17.39 16.60 16.82 15.6M
2025-09-17 17.02 17.26 16.95 17.13 10.4M
2025-09-16 16.92 17.15 16.87 17.00 11.9M
2025-09-15 16.48 17.20 16.30 16.92 19.4M
2025-09-12 16.50 16.72 16.41 16.48 9.0M
2025-09-11 15.90 16.68 15.83 16.65 14.8M
2025-09-10 15.95 16.38 15.92 15.97 7.5M
2025-09-09 16.28 16.28 15.87 15.96 7.0M
2025-09-08 15.90 16.45 15.83 16.32 11.6M
2025-09-05 15.86 16.08 15.74 16.02 8.2M
2025-09-04 16.19 16.40 15.46 15.78 12.3M
2025-09-03 16.35 16.43 16.06 16.15 8.0M
2025-09-02 16.66 16.88 16.19 16.38 13.7M
2025-09-01 16.72 16.94 16.52 16.74 13.3M
2025-08-29 16.81 17.05 16.50 16.89 18.9M
2025-08-28 16.56 16.85 16.22 16.77 17.0M
2025-08-27 16.71 17.22 16.54 16.63 22.7M
2025-08-26 16.52 16.93 16.37 16.69 19.1M
2025-08-25 16.48 16.90 16.46 16.68 24.0M
2025-08-22 16.09 16.52 16.04 16.39 20.8M
2025-08-21 16.29 16.60 15.94 16.08 25.5M
2025-08-20 16.70 17.48 16.12 16.48 35.7M
2025-08-19 17.76 17.76 16.67 16.79 55.0M
2025-08-18 17.17 17.20 16.38 17.20 38.8M
2025-08-15 15.00 15.64 14.97 15.64 16.9M
2025-08-14 14.50 14.51 14.12 14.22 7.3M
2025-08-13 14.28 14.41 14.21 14.35 5.3M
2025-08-12 14.22 14.25 14.07 14.25 4.0M
2025-08-11 14.19 14.24 14.13 14.22 4.6M
2025-08-08 14.08 14.16 13.99 14.14 3.6M
2025-08-07 14.32 14.33 14.05 14.07 4.5M
2025-08-06 14.16 14.43 14.06 14.29 8.0M
2025-08-05 13.92 14.12 13.87 14.12 5.4M
2025-08-04 13.78 13.95 13.73 13.95 2.9M
2025-08-01 13.78 13.86 13.67 13.83 3.6M
2025-07-31 13.85 13.96 13.63 13.78 5.4M
2025-07-30 13.92 14.05 13.79 13.87 4.6M
2025-07-29 13.91 14.00 13.73 13.92 4.6M
2025-07-28 14.08 14.08 13.89 13.97 4.2M
2025-07-25 13.91 14.03 13.88 14.01 3.3M
2025-07-24 13.90 13.98 13.86 13.95 4.1M
2025-07-23 14.06 14.08 13.89 13.90 4.5M
2025-07-22 14.05 14.06 13.92 14.03 4.4M
2025-07-21 14.00 14.06 13.90 14.04 4.2M
2025-07-18 13.97 14.03 13.86 13.95 2.8M
2025-07-17 13.72 13.96 13.72 13.95 3.8M
2025-07-16 13.85 13.92 13.73 13.77 4.0M
2025-07-15 13.88 13.93 13.71 13.83 3.9M
2025-07-14 13.90 13.99 13.83 13.88 3.1M
2025-07-11 13.96 13.97 13.84 13.85 5.7M
2025-07-10 13.84 14.40 13.84 13.96 6.2M
2025-07-09 13.79 14.25 13.79 13.91 8.2M
2025-07-08 13.56 14.00 13.55 13.84 6.3M
2025-07-07 13.60 13.62 13.45 13.60 2.5M
2025-07-04 13.60 13.70 13.52 13.57 3.5M
2025-07-03 13.65 13.78 13.57 13.64 3.3M
2025-07-02 13.84 13.84 13.61 13.67 4.6M
2025-07-01 13.92 14.12 13.74 13.84 7.0M
2025-06-30 13.58 14.04 13.50 14.02 11.2M
2025-06-27 13.42 13.61 13.38 13.53 5.7M
2025-06-26 13.40 13.51 13.35 13.42 5.3M
2025-06-25 13.40 13.53 13.33 13.40 8.0M
2025-06-24 12.83 13.40 12.79 13.30 11.4M
2025-06-23 12.54 12.82 12.50 12.77 2.7M
2025-06-20 12.53 12.74 12.53 12.61 2.1M
2025-06-19 12.70 12.74 12.53 12.56 2.4M
2025-06-18 12.73 12.79 12.62 12.71 2.6M
2025-06-17 12.80 12.84 12.70 12.74 3.0M
2025-06-16 12.83 12.90 12.78 12.80 3.2M
2025-06-13 12.97 13.09 12.84 12.88 4.0M
2025-06-12 12.83 13.05 12.76 13.00 4.7M
2025-06-11 12.76 12.89 12.73 12.83 2.8M
2025-06-10 12.93 12.93 12.66 12.74 3.7M
2025-06-09 12.86 13.00 12.83 12.91 3.7M
2025-06-06 13.09 13.23 12.89 12.90 5.7M
2025-06-05 12.84 13.02 12.76 13.01 3.1M
2025-06-04 12.71 12.86 12.69 12.83 2.4M
2025-06-03 12.80 12.81 12.67 12.71 3.4M
2025-05-30 12.96 13.00 12.82 12.83 2.8M
2025-05-29 12.81 13.02 12.80 13.02 3.4M
2025-05-28 12.81 12.89 12.75 12.80 2.0M
2025-05-27 12.89 12.92 12.75 12.85 2.2M
2025-05-26 12.79 12.94 12.78 12.87 1.9M
2025-05-23 12.91 13.05 12.80 12.80 3.1M
2025-05-22 13.31 13.40 13.21 13.27 2.8M
2025-05-21 13.43 13.43 13.27 13.36 2.5M
2025-05-20 13.35 13.47 13.28 13.43 2.9M
2025-05-19 13.38 13.57 13.17 13.36 3.5M
2025-05-16 13.28 13.40 13.25 13.31 2.5M
2025-05-15 13.57 13.58 13.27 13.28 3.1M
2025-05-14 13.55 13.62 13.48 13.53 3.0M
2025-05-13 13.77 13.79 13.51 13.55 4.1M
2025-05-12 13.43 13.65 13.40 13.59 4.4M
2025-05-09 13.43 13.43 13.25 13.33 2.9M
2025-05-08 13.29 13.49 13.25 13.45 3.5M
2025-05-07 13.52 13.68 13.29 13.34 5.7M
2025-05-06 13.33 13.50 13.30 13.45 4.8M
2025-04-30 13.14 13.35 13.13 13.26 3.7M
2025-04-29 12.99 13.18 12.96 13.14 3.0M
2025-04-28 13.00 13.05 12.88 13.00 3.0M
2025-04-25 13.09 13.13 13.00 13.07 3.2M
2025-04-24 13.21 13.27 13.01 13.05 3.7M
2025-04-23 13.01 13.25 13.01 13.22 5.0M
2025-04-22 12.98 13.17 12.90 13.00 5.0M
2025-04-21 12.61 12.83 12.51 12.82 3.2M
2025-04-18 12.65 12.68 12.51 12.60 2.7M
2025-04-17 12.57 12.74 12.52 12.63 2.8M
2025-04-16 12.80 12.80 12.45 12.64 4.2M
2025-04-15 12.79 12.84 12.61 12.80 4.0M
2025-04-14 12.93 12.98 12.73 12.79 5.9M
2025-04-11 12.36 12.84 12.31 12.75 7.9M
2025-04-10 12.55 12.80 12.47 12.49 7.4M
2025-04-09 11.91 12.43 11.37 12.32 8.3M
2025-04-08 12.37 12.55 11.77 12.05 11.6M
2025-04-07 12.83 13.13 12.39 12.39 9.3M
2025-04-03 13.83 13.99 13.72 13.77 5.5M
2025-04-02 13.85 14.20 13.81 13.96 4.9M
2025-04-01 13.94 14.02 13.83 13.85 4.0M
2025-03-31 13.89 14.01 13.69 13.93 6.3M
2025-03-28 14.11 14.18 13.92 14.00 4.2M
2025-03-27 14.03 14.19 13.82 14.11 5.4M
2025-03-26 13.85 14.22 13.85 14.06 5.9M
2025-03-25 14.00 14.17 13.82 13.96 7.2M
2025-03-24 14.25 14.43 13.76 14.10 12.1M
2025-03-21 15.00 15.32 14.34 14.40 17.5M
2025-03-20 14.90 15.38 14.75 15.00 12.2M
2025-03-19 15.08 15.08 14.76 14.89 8.9M
2025-03-18 14.53 15.15 14.53 15.05 14.6M
2025-03-17 14.47 14.55 14.33 14.45 8.1M
2025-03-14 14.35 14.50 14.22 14.40 8.1M
2025-03-13 14.67 14.70 14.22 14.32 8.2M
2025-03-12 14.77 14.79 14.61 14.67 6.0M
2025-03-11 14.45 14.84 14.41 14.66 6.0M
2025-03-10 14.61 14.79 14.58 14.66 5.9M
2025-03-07 14.76 14.85 14.56 14.66 7.8M
2025-03-06 14.65 14.99 14.61 14.85 10.4M
2025-03-05 14.56 14.62 14.35 14.48 4.0M
2025-03-04 14.27 14.59 14.20 14.52 5.2M
2025-03-03 14.34 14.54 14.16 14.31 5.3M
2025-02-28 14.76 14.90 14.20 14.26 8.6M
2025-02-27 15.10 15.21 14.66 14.97 6.8M
2025-02-26 14.76 15.23 14.61 15.10 7.8M
2025-02-25 14.80 14.99 14.71 14.76 5.6M
2025-02-24 15.30 15.36 14.85 14.98 10.2M
2025-02-21 15.06 15.27 14.90 15.23 10.6M
2025-02-20 14.75 15.09 14.72 14.90 8.2M
2025-02-19 14.50 14.85 14.42 14.79 8.4M
2025-02-18 14.58 14.92 14.00 14.50 8.4M
2025-02-17 14.70 14.92 14.46 14.58 8.1M
2025-02-14 14.70 14.85 14.62 14.78 5.8M
2025-02-13 15.37 15.44 14.74 14.74 9.9M
2025-02-12 15.17 15.38 15.14 15.37 5.8M
2025-02-11 15.50 15.55 15.10 15.24 8.0M
2025-02-10 15.56 15.60 15.36 15.50 7.6M
2025-02-07 15.54 15.74 15.38 15.55 9.3M
2025-02-06 15.22 15.52 15.13 15.50 7.4M
2025-02-05 15.31 15.40 15.10 15.29 7.3M
2025-01-27 15.66 15.68 15.16 15.20 6.0M
2025-01-24 15.30 15.70 14.96 15.52 12.5M
2025-01-23 15.84 16.04 15.66 15.84 8.6M
2025-01-22 15.59 15.85 15.45 15.68 7.7M
2025-01-21 15.50 15.53 15.28 15.45 4.1M
2025-01-20 15.49 15.65 15.36 15.41 5.5M
2025-01-17 15.03 15.40 14.93 15.29 4.8M
2025-01-16 15.30 15.44 14.97 15.06 4.9M
2025-01-15 15.24 15.35 15.07 15.12 4.8M
2025-01-14 14.46 15.27 14.37 15.22 6.9M
2025-01-13 14.25 14.68 14.11 14.50 4.9M
2025-01-10 14.59 14.95 14.41 14.41 5.2M
2025-01-09 14.38 15.06 14.26 14.58 7.3M
2025-01-08 14.51 14.70 13.96 14.39 5.5M
2025-01-07 14.46 14.66 14.35 14.64 5.7M
2025-01-06 14.57 14.73 14.23 14.40 5.8M
2025-01-03 15.09 15.18 14.45 14.56 7.2M
2025-01-02 15.25 15.62 14.88 15.09 11.1M