Beijing Easpring Material Tech (300073)

300073
🏛️ 중국 →
66.39
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 38.58 38.80 38.10 38.20 6.6M
2023-12-28 36.62 38.79 36.59 38.51 10.9M
2023-12-27 37.00 37.09 36.38 36.60 3.5M
2023-12-26 37.27 37.33 36.67 37.00 3.2M
2023-12-25 36.79 37.56 36.71 37.28 4.4M
2023-12-22 36.04 37.50 35.61 36.88 7.5M
2023-12-21 35.16 36.59 35.10 36.19 5.5M
2023-12-20 36.28 36.32 35.37 35.37 4.5M
2023-12-19 35.96 36.58 35.91 36.13 4.5M
2023-12-18 36.60 36.97 35.83 36.00 5.5M
2023-12-15 36.89 37.34 36.60 36.74 4.5M
2023-12-14 37.18 37.55 36.56 36.69 4.0M
2023-12-13 37.89 37.89 36.70 36.81 5.4M
2023-12-12 38.02 38.15 37.64 37.89 3.6M
2023-12-11 38.03 38.28 37.00 38.18 6.6M
2023-12-08 39.08 39.38 38.02 38.20 7.3M
2023-12-07 39.02 39.06 38.18 38.69 6.2M
2023-12-06 37.38 40.36 37.30 39.17 11.6M
2023-12-05 38.06 38.55 37.64 37.64 6.3M
2023-12-04 40.34 40.34 37.61 38.02 12.2M
2023-12-01 40.69 40.90 40.17 40.31 4.0M
2023-11-30 40.88 41.05 40.41 40.95 3.9M
2023-11-29 41.60 41.67 41.00 41.00 3.6M
2023-11-28 41.35 41.64 40.95 41.50 3.2M
2023-11-27 41.54 41.55 41.02 41.23 3.5M
2023-11-24 42.16 42.30 41.56 41.64 3.2M
2023-11-23 42.21 42.58 42.03 42.37 2.9M
2023-11-22 43.30 43.34 42.33 42.34 4.3M
2023-11-21 43.94 44.14 43.37 43.48 3.5M
2023-11-20 44.05 44.10 43.32 43.68 4.2M
2023-11-17 43.90 44.14 43.75 44.00 3.1M
2023-11-16 44.83 44.83 44.01 44.05 4.6M
2023-11-15 45.17 45.28 44.78 44.85 5.5M
2023-11-14 44.50 44.85 44.17 44.56 4.4M
2023-11-13 45.00 45.28 44.44 44.63 3.5M
2023-11-10 44.86 45.04 43.86 44.96 5.8M
2023-11-09 44.80 45.25 44.70 44.76 5.8M
2023-11-08 44.67 45.03 44.40 44.71 5.5M
2023-11-07 44.71 44.94 44.04 44.56 6.6M
2023-11-06 43.04 45.17 43.04 44.97 10.5M
2023-11-03 42.70 43.21 42.65 42.91 4.2M
2023-11-02 43.53 43.88 42.52 42.58 5.1M
2023-11-01 44.20 44.20 43.08 43.53 5.3M
2023-10-31 44.28 44.49 43.81 44.06 9.0M
2023-10-30 44.35 44.75 43.99 44.52 8.4M
2023-10-27 42.89 44.75 42.56 44.53 11.8M
2023-10-26 42.48 43.17 41.40 43.15 6.9M
2023-10-25 43.77 44.47 42.94 42.95 6.7M
2023-10-24 42.35 43.10 41.86 42.82 5.1M
2023-10-23 43.60 43.60 41.92 42.18 6.7M
2023-10-20 42.50 43.89 42.38 43.50 7.5M
2023-10-19 42.62 43.01 42.49 42.70 3.7M
2023-10-18 42.89 43.14 42.62 42.92 4.5M
2023-10-17 41.62 43.76 41.60 43.17 8.8M
2023-10-16 42.96 43.05 41.40 41.67 5.0M
2023-10-13 43.20 43.30 42.72 42.90 4.5M
2023-10-12 42.00 43.68 41.99 43.51 9.0M
2023-10-11 42.20 42.36 41.85 41.88 3.2M
2023-10-10 41.99 42.50 41.84 41.88 3.3M
2023-10-09 41.87 42.09 41.45 41.75 3.7M
2023-09-28 42.17 42.48 41.82 42.10 2.9M
2023-09-27 40.98 42.54 40.94 42.03 5.6M
2023-09-26 41.98 42.15 41.06 41.06 3.7M
2023-09-25 42.17 42.41 41.71 42.00 3.5M
2023-09-22 41.70 42.50 41.48 42.45 3.4M
2023-09-21 42.01 42.27 41.72 41.74 2.9M
2023-09-20 42.53 42.79 42.03 42.08 2.6M
2023-09-19 43.15 43.15 42.57 42.66 2.6M
2023-09-18 42.24 43.64 42.12 43.14 4.0M
2023-09-15 42.75 42.87 42.13 42.35 3.6M
2023-09-14 42.90 43.07 42.43 42.61 3.1M
2023-09-13 43.66 44.00 42.90 43.00 3.3M
2023-09-12 43.36 44.63 43.28 43.94 4.5M
2023-09-11 42.79 44.00 42.62 43.47 3.6M
2023-09-08 42.93 43.27 42.71 42.84 2.4M
2023-09-07 44.07 44.28 43.01 43.03 4.2M
2023-09-06 44.10 44.49 43.71 44.28 3.8M
2023-09-05 44.30 44.64 44.08 44.27 3.4M
2023-09-04 43.86 44.55 43.40 44.54 4.2M
2023-09-01 44.30 44.35 43.49 43.66 3.4M
2023-08-31 44.02 44.36 43.53 44.32 4.5M
2023-08-30 44.40 44.80 43.98 44.08 5.5M
2023-08-29 42.96 44.67 42.81 44.38 7.3M
2023-08-28 45.48 45.49 43.00 43.05 6.3M
2023-08-25 43.00 43.42 42.38 42.72 3.8M
2023-08-24 43.70 44.20 43.12 43.35 5.0M
2023-08-23 44.75 45.18 43.70 43.72 8.0M
2023-08-22 43.65 44.48 41.80 44.24 10.1M
2023-08-21 44.13 44.47 43.53 43.53 3.8M
2023-08-18 45.54 45.75 44.05 44.10 5.3M
2023-08-17 45.33 45.64 44.76 45.40 3.5M
2023-08-16 45.59 46.31 45.34 45.47 3.7M
2023-08-15 46.35 46.60 45.51 45.84 4.8M
2023-08-14 47.31 47.74 45.82 46.34 6.8M
2023-08-11 49.17 49.47 47.79 47.79 4.0M
2023-08-10 48.89 49.98 48.71 49.22 3.8M
2023-08-09 49.39 49.39 48.62 48.89 3.7M
2023-08-08 49.65 49.75 49.18 49.56 3.2M
2023-08-07 49.68 50.18 49.30 49.66 4.8M
2023-08-04 50.35 50.76 49.68 49.84 7.9M
2023-08-03 49.40 50.50 49.02 50.20 6.2M
2023-08-02 49.80 50.17 49.45 49.46 5.0M
2023-08-01 49.45 49.96 49.21 49.80 5.8M
2023-07-31 48.14 49.97 48.06 49.36 9.1M
2023-07-28 47.66 48.21 46.82 47.94 5.7M
2023-07-27 48.00 48.55 47.80 47.80 3.8M
2023-07-26 47.81 48.34 47.79 47.84 3.3M
2023-07-25 47.14 48.23 47.05 48.03 5.8M
2023-07-24 47.56 47.57 46.60 46.71 5.0M
2023-07-21 48.02 48.54 47.31 47.67 5.0M
2023-07-20 48.25 49.11 48.00 48.08 6.6M
2023-07-19 48.68 48.72 47.92 48.23 4.5M
2023-07-18 49.00 49.28 48.35 48.77 5.9M
2023-07-17 49.68 50.11 48.85 49.14 5.0M
2023-07-14 50.48 50.50 49.72 49.82 5.6M
2023-07-13 50.73 51.82 50.20 50.45 6.6M
2023-07-12 50.50 51.43 50.39 50.67 8.3M
2023-07-11 49.93 50.69 49.55 50.58 6.3M
2023-07-10 48.40 50.70 48.40 50.17 9.9M
2023-07-07 48.98 49.22 48.18 48.26 4.8M
2023-07-06 50.07 50.19 49.05 49.08 5.8M
2023-07-05 50.02 50.27 49.52 49.92 4.3M
2023-07-04 50.54 50.61 49.99 50.13 5.0M
2023-07-03 50.40 51.09 50.10 50.49 6.8M
2023-06-30 48.60 51.22 48.60 50.33 11.0M
2023-06-29 48.00 49.05 47.85 48.52 4.8M
2023-06-28 48.80 49.24 48.31 48.70 4.2M
2023-06-27 49.50 49.60 48.00 48.91 5.1M
2023-06-26 48.60 49.99 48.21 49.24 6.2M
2023-06-21 49.95 50.49 49.01 49.04 6.1M
2023-06-20 49.81 50.48 49.51 49.99 5.7M
2023-06-19 50.23 50.64 49.58 49.73 5.2M
2023-06-16 49.90 50.45 49.62 50.24 6.8M
2023-06-15 47.64 50.00 47.64 49.95 11.2M
2023-06-14 48.65 48.80 47.45 47.51 5.6M
2023-06-13 48.50 48.69 48.17 48.52 3.7M
2023-06-12 47.81 48.71 47.75 48.45 5.7M
2023-06-09 47.79 48.65 47.20 47.75 6.6M
2023-06-08 47.81 48.49 47.75 47.79 5.4M
2023-06-07 48.55 49.10 47.45 47.68 7.2M
2023-06-06 49.41 49.74 48.73 48.96 4.5M
2023-06-05 50.77 50.80 49.24 49.38 5.3M
2023-06-02 49.54 50.78 49.39 50.20 8.3M
2023-06-01 48.90 49.77 48.52 49.24 5.8M
2023-05-31 49.70 49.70 48.56 49.04 6.1M
2023-05-30 49.65 50.38 48.82 49.90 7.0M
2023-05-29 51.10 51.18 49.62 49.98 7.1M
2023-05-26 52.03 52.25 50.41 51.01 6.1M
2023-05-25 52.20 52.86 51.70 51.91 4.7M
2023-05-24 52.22 53.28 52.03 52.38 3.8M
2023-05-23 53.70 53.89 52.45 52.45 4.7M
2023-05-22 53.58 54.09 53.22 53.69 3.4M
2023-05-19 53.56 53.89 53.02 53.58 3.6M
2023-05-18 54.24 54.35 52.79 53.48 6.5M
2023-05-17 54.74 55.09 53.88 54.10 6.2M
2023-05-16 55.06 55.06 54.26 54.74 5.6M
2023-05-15 53.97 55.28 53.77 54.84 9.8M
2023-05-12 53.80 54.55 53.11 53.51 5.5M
2023-05-11 52.60 54.91 52.60 53.97 10.3M
2023-05-10 50.80 53.49 50.58 52.74 10.1M
2023-05-09 52.19 52.19 50.70 50.70 7.0M
2023-05-08 51.93 52.50 51.35 52.19 5.2M
2023-05-05 52.97 53.17 51.53 51.78 6.3M
2023-05-04 53.75 54.16 52.86 52.90 6.2M
2023-04-28 53.75 54.28 52.78 53.51 7.3M
2023-04-27 53.50 54.77 53.20 53.51 8.1M
2023-04-26 51.50 55.50 51.50 53.91 13.3M
2023-04-25 54.95 55.20 51.50 51.97 14.7M
2023-04-24 56.40 56.43 54.64 54.79 9.8M
2023-04-21 57.98 58.65 56.41 56.50 10.8M
2023-04-20 59.86 59.86 57.13 57.77 13.3M
2023-04-19 60.90 60.91 59.64 59.75 12.0M
2023-04-18 58.98 61.27 58.98 60.78 18.2M
2023-04-17 59.12 60.24 58.84 58.98 12.4M
2023-04-14 57.84 60.10 57.84 59.46 16.7M
2023-04-13 58.67 58.70 57.71 57.82 8.4M
2023-04-12 58.70 59.38 57.82 58.85 13.8M
2023-04-11 59.45 60.08 58.87 59.10 16.4M
2023-04-10 56.98 59.99 56.91 59.99 25.6M
2023-04-07 56.03 56.91 55.73 56.12 5.9M
2023-04-06 55.94 56.50 55.06 56.10 8.8M
2023-04-04 57.30 57.30 55.63 56.19 10.9M
2023-04-03 57.50 57.95 56.71 57.41 11.2M
2023-03-31 57.29 58.47 57.15 57.52 8.0M
2023-03-30 57.61 57.79 56.60 57.14 7.0M
2023-03-29 57.45 58.28 57.41 57.80 9.9M
2023-03-28 57.15 58.25 57.04 57.41 8.9M
2023-03-27 57.35 57.85 56.51 57.47 9.7M
2023-03-24 57.10 57.99 56.56 57.42 8.7M
2023-03-23 56.82 57.48 56.60 56.98 7.8M
2023-03-22 57.65 58.50 56.91 57.26 12.1M
2023-03-21 56.55 57.32 55.61 57.28 12.3M
2023-03-20 55.26 56.39 54.72 56.00 10.6M
2023-03-17 55.48 56.40 55.00 55.55 9.5M
2023-03-16 55.52 56.47 54.90 54.90 9.0M
2023-03-15 56.00 57.89 55.80 56.22 12.5M
2023-03-14 56.20 56.38 54.10 55.37 11.0M
2023-03-13 56.34 56.80 55.50 56.03 8.0M
2023-03-10 56.92 57.34 55.95 56.55 10.1M
2023-03-09 57.41 58.28 57.21 57.21 6.7M
2023-03-08 57.50 58.06 57.04 57.35 6.7M
2023-03-07 58.92 58.95 57.70 57.70 7.2M
2023-03-06 58.52 59.24 57.40 59.17 12.3M
2023-03-03 58.63 59.16 58.28 58.51 5.4M
2023-03-02 59.70 59.72 58.51 58.56 8.7M
2023-03-01 59.82 60.04 59.16 59.75 6.2M
2023-02-28 59.67 60.02 58.86 59.75 6.6M
2023-02-27 59.50 60.50 59.30 59.54 6.5M
2023-02-24 61.40 61.42 59.80 59.80 8.1M
2023-02-23 60.55 61.45 60.46 61.03 6.0M
2023-02-22 60.51 61.65 60.49 60.72 6.8M
2023-02-21 60.78 62.65 60.51 61.44 11.6M
2023-02-20 60.84 61.09 59.41 60.85 11.3M
2023-02-17 61.90 62.33 60.72 60.83 8.3M
2023-02-16 64.00 64.19 61.47 62.10 13.1M
2023-02-15 64.41 65.14 63.62 63.77 7.8M
2023-02-14 64.92 65.53 63.70 64.26 10.7M
2023-02-13 65.42 66.16 64.77 64.93 10.0M
2023-02-10 66.39 66.50 65.42 65.80 9.6M
2023-02-09 66.00 66.91 65.50 66.81 10.4M
2023-02-08 65.20 67.50 64.96 66.51 15.5M
2023-02-07 65.97 65.98 64.44 64.95 8.9M
2023-02-06 65.76 66.19 64.80 65.35 9.4M
2023-02-03 66.88 67.38 65.57 66.45 10.2M
2023-02-02 68.10 68.55 67.03 67.28 10.9M
2023-02-01 67.30 68.65 66.88 67.98 14.8M
2023-01-31 65.53 67.68 65.33 67.28 14.7M
2023-01-30 67.66 69.45 66.18 66.20 28.2M
2023-01-20 63.63 64.58 63.05 64.38 11.7M
2023-01-19 63.14 63.90 62.83 63.40 9.1M
2023-01-18 63.25 64.67 63.00 63.36 16.3M
2023-01-17 62.60 63.42 61.90 62.93 12.8M
2023-01-16 63.00 63.10 61.00 62.18 21.6M
2023-01-13 63.39 63.99 62.00 63.99 20.4M
2023-01-12 62.00 65.14 61.75 62.99 33.4M
2023-01-11 59.70 60.00 58.73 58.80 7.6M
2023-01-10 59.50 60.40 58.01 59.69 12.9M
2023-01-09 59.80 60.56 58.86 59.37 12.2M
2023-01-06 57.18 60.31 56.98 58.97 18.9M
2023-01-05 55.35 57.64 54.93 57.50 16.7M
2023-01-04 56.88 57.02 54.88 54.99 14.7M
2023-01-03 56.28 57.50 55.15 57.37 7.9M