Beijing Highlander Digital Technology Co Ltd (300065)

300065
🏛️ 중국 →
18.67
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.53 19.66 19.25 19.52 8,144.9K
09:35 19.50 19.61 19.37 19.45 3,601.7K
09:40 19.44 19.49 19.35 19.46 2,539.6K
09:45 19.49 19.49 19.24 19.33 2,269.9K
09:50 19.33 19.38 19.24 19.30 1,719.2K
09:55 19.31 19.36 19.25 19.36 1,370.7K
10:00 19.44 19.96 19.38 19.91 10,399.6K
10:05 19.91 19.91 19.70 19.83 4,256.2K
10:10 19.83 19.97 19.80 19.81 4,787.0K
10:15 19.81 19.81 19.64 19.72 2,204.9K
10:20 19.72 19.76 19.62 19.62 1,467.2K
10:25 19.61 19.61 19.37 19.48 2,676.1K
10:30 19.50 19.66 19.48 19.56 1,495.9K
10:35 19.57 19.76 19.56 19.71 1,954.3K
10:40 19.70 19.75 19.66 19.72 1,229.9K
10:45 19.72 19.80 19.71 19.80 1,324.1K
10:50 19.80 19.80 19.68 19.68 944.9K
10:55 19.68 19.70 19.66 19.66 623.2K
11:00 19.67 19.69 19.63 19.67 633.8K
11:05 19.67 19.67 19.53 19.53 753.9K
11:10 19.54 19.61 19.51 19.51 555.6K
11:15 19.52 19.58 19.50 19.56 538.9K
11:20 19.57 19.61 19.47 19.47 1,035.6K
11:25 19.46 19.49 19.42 19.49 565.4K
11:30 19.50 19.50 19.50 19.50 3.6K
13:00 19.49 19.58 19.46 19.49 902.5K
13:05 19.49 19.49 19.39 19.46 1,045.4K
13:10 19.46 19.56 19.45 19.53 580.1K
13:15 19.53 19.57 19.46 19.47 606.9K
13:20 19.47 19.91 19.47 19.91 2,368.0K
13:25 19.92 20.19 19.92 20.15 9,382.0K
13:30 20.13 20.15 19.89 20.01 2,620.8K
13:35 20.00 20.01 19.93 19.99 1,311.0K
13:40 20.00 20.00 19.85 19.85 1,381.2K
13:45 19.85 19.93 19.83 19.92 1,375.4K
13:50 19.92 19.93 19.85 19.90 930.7K
13:55 19.89 20.07 19.84 20.07 2,062.6K
14:00 20.07 20.07 19.96 19.98 1,647.5K
14:05 20.00 20.01 19.98 19.99 1,155.5K
14:10 19.99 20.00 19.90 19.97 1,083.5K
14:15 19.98 20.16 19.97 20.13 2,589.3K
14:20 20.13 20.14 20.10 20.12 1,442.7K
14:25 20.12 20.16 20.11 20.16 1,732.8K
14:30 20.16 20.16 20.10 20.11 1,057.2K
14:35 20.12 20.15 20.06 20.06 1,569.3K
14:40 20.06 20.11 19.96 20.11 1,871.5K
14:45 20.13 20.34 20.09 20.29 5,517.3K
14:50 20.29 20.31 20.27 20.31 3,518.0K
14:55 20.31 20.33 20.30 20.32 1,877.7K
15:40 20.32 20.32 20.32 20.32 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 19.35 19.44 18.67 18.67 52.9M
2025-09-25 20.39 20.67 19.68 19.72 61.9M
2025-09-24 20.00 20.21 19.66 19.95 67.5M
2025-09-23 19.52 20.35 19.23 20.32 108.0M
2025-09-22 18.28 19.50 18.19 19.48 77.9M
2025-09-19 18.42 18.75 18.08 18.12 32.6M
2025-09-18 18.69 19.20 18.28 18.49 51.6M
2025-09-17 18.75 18.80 18.53 18.60 30.4M
2025-09-16 18.63 18.91 18.29 18.89 37.4M
2025-09-15 19.05 19.06 18.63 18.66 37.5M
2025-09-12 19.00 19.52 18.83 19.24 44.1M
2025-09-11 18.87 19.13 18.47 19.04 40.6M
2025-09-10 18.76 18.91 18.50 18.66 32.8M
2025-09-09 18.54 19.32 18.33 18.99 61.1M
2025-09-08 18.42 18.54 18.19 18.42 33.7M
2025-09-05 18.15 18.43 17.79 18.42 35.5M
2025-09-04 18.74 19.11 17.65 18.07 54.0M
2025-09-03 20.34 20.40 18.78 18.85 57.2M
2025-09-02 20.88 21.05 19.92 20.09 58.2M
2025-09-01 20.97 21.26 20.70 21.09 57.0M
2025-08-29 20.80 21.41 20.62 21.08 69.7M
2025-08-28 20.45 20.91 19.88 20.84 76.7M
2025-08-27 21.26 21.44 20.11 20.18 87.8M
2025-08-26 21.82 21.92 21.17 21.23 77.4M
2025-08-25 21.80 22.19 21.64 22.00 80.7M
2025-08-22 21.06 21.88 21.06 21.69 75.1M
2025-08-21 22.37 22.57 21.26 21.37 119.8M
2025-08-20 22.29 23.80 21.85 22.74 130.9M
2025-08-19 23.20 24.32 22.07 22.71 178.7M
2025-08-18 20.90 24.42 20.81 23.13 203.2M
2025-08-15 19.29 20.98 19.18 20.73 165.2M
2025-08-14 19.21 20.50 18.58 19.77 179.7M
2025-08-13 18.86 21.00 18.73 19.12 185.4M
2025-08-12 17.97 18.48 17.83 18.10 51.6M
2025-08-11 17.98 18.27 17.85 18.04 40.8M
2025-08-08 18.15 18.55 17.94 17.94 58.2M
2025-08-07 18.84 18.86 18.16 18.23 69.3M
2025-08-06 17.96 18.88 17.88 18.63 104.4M
2025-08-05 17.60 18.18 17.59 18.07 60.2M
2025-08-04 17.15 17.59 17.02 17.57 31.2M
2025-08-01 17.68 17.77 17.24 17.28 46.6M
2025-07-31 18.08 18.35 17.73 17.78 57.6M
2025-07-30 17.91 18.59 17.86 18.33 90.3M
2025-07-29 17.72 18.00 17.65 18.00 43.5M
2025-07-28 17.78 17.94 17.74 17.82 35.1M
2025-07-25 18.09 18.18 17.78 17.83 47.8M
2025-07-24 17.50 18.38 17.49 18.11 69.1M
2025-07-23 18.06 18.07 17.52 17.52 65.2M
2025-07-22 18.30 18.94 18.19 18.26 72.9M
2025-07-21 18.62 18.68 18.20 18.41 56.4M
2025-07-18 17.89 18.58 17.85 18.57 96.2M
2025-07-17 17.74 17.94 17.45 17.90 50.5M
2025-07-16 17.90 17.99 17.64 17.72 38.5M
2025-07-15 17.73 17.98 17.63 17.85 41.1M
2025-07-14 17.81 18.02 17.70 17.80 39.1M
2025-07-11 17.67 18.16 17.67 17.96 66.2M
2025-07-10 17.78 17.85 17.44 17.59 56.7M
2025-07-09 18.25 18.39 17.74 17.87 70.9M
2025-07-08 18.10 18.52 18.01 18.24 65.1M
2025-07-07 18.02 18.47 17.72 18.31 70.6M
2025-07-04 18.20 18.38 17.88 18.02 95.2M
2025-07-03 18.96 19.98 18.52 18.60 142.4M
2025-07-02 20.15 21.16 19.03 19.39 221.3M
2025-07-01 17.84 18.88 17.61 18.36 125.9M
2025-06-30 17.67 18.08 17.67 17.90 75.5M
2025-06-27 17.60 18.23 17.54 17.62 85.2M
2025-06-26 17.19 18.90 17.12 17.73 128.8M
2025-06-25 16.50 17.28 16.49 17.19 82.8M
2025-06-24 16.14 16.66 16.00 16.46 54.2M
2025-06-23 15.66 16.47 15.66 16.31 49.7M
2025-06-20 15.96 16.37 15.80 15.82 44.4M
2025-06-19 17.05 17.05 16.07 16.11 76.2M
2025-06-18 17.12 17.55 17.09 17.18 49.1M
2025-06-17 17.57 17.57 17.09 17.19 53.2M
2025-06-16 17.10 17.74 16.91 17.55 60.7M
2025-06-13 17.00 17.78 16.56 17.33 92.5M
2025-06-12 17.25 17.64 16.86 17.19 67.5M
2025-06-11 17.51 17.94 17.37 17.40 60.0M
2025-06-10 18.70 18.70 17.40 17.59 102.1M
2025-06-09 18.52 18.97 18.40 18.59 90.7M
2025-06-06 18.10 19.31 17.65 18.63 124.4M
2025-06-05 18.50 19.18 18.10 18.13 124.4M
2025-06-04 18.06 19.28 18.03 18.65 130.3M
2025-06-03 18.01 18.55 17.80 18.19 111.1M
2025-05-30 17.05 18.88 16.80 18.34 160.7M
2025-05-29 16.97 17.53 16.89 17.27 100.4M
2025-05-28 16.57 17.66 16.40 17.18 122.0M
2025-05-27 16.98 16.98 16.37 16.52 67.8M
2025-05-26 16.99 17.20 16.60 17.09 70.5M
2025-05-23 16.43 17.35 16.29 16.85 101.5M
2025-05-22 16.44 16.94 16.31 16.51 62.3M
2025-05-21 17.00 17.33 16.61 16.65 91.2M
2025-05-20 15.80 17.22 15.51 17.15 130.4M
2025-05-19 15.83 16.16 15.67 15.94 53.7M
2025-05-16 15.67 16.29 15.67 15.83 59.2M
2025-05-15 16.35 16.35 15.65 15.67 69.1M
2025-05-14 16.31 16.75 16.14 16.48 65.4M
2025-05-13 17.01 17.11 16.32 16.39 86.3M
2025-05-12 16.24 17.60 16.13 16.91 118.6M
2025-05-09 17.00 17.28 16.16 16.17 97.1M
2025-05-08 16.71 17.29 16.52 16.78 111.2M
2025-05-07 16.75 17.98 16.25 17.13 169.0M
2025-05-06 15.75 16.88 15.75 16.48 126.7M
2025-04-30 15.28 15.78 14.88 15.36 111.1M
2025-04-29 14.23 15.18 14.07 15.14 104.5M
2025-04-28 14.30 14.79 14.12 14.49 66.0M
2025-04-25 14.43 14.75 14.21 14.46 73.2M
2025-04-24 14.90 14.91 14.35 14.43 99.3M
2025-04-23 14.50 15.87 14.12 15.12 168.6M
2025-04-22 14.04 15.06 13.93 14.75 132.8M
2025-04-21 13.43 14.22 13.37 14.18 90.7M
2025-04-18 13.30 13.99 13.22 13.63 100.9M
2025-04-17 13.44 13.77 13.27 13.27 48.0M
2025-04-16 13.86 13.91 13.12 13.44 68.3M
2025-04-15 14.20 14.31 13.74 13.90 71.3M
2025-04-14 14.01 14.54 14.01 14.33 93.2M
2025-04-11 14.26 14.35 13.78 13.87 101.8M
2025-04-10 14.18 14.85 13.78 14.04 183.8M
2025-04-09 12.65 14.32 11.73 14.18 196.3M
2025-04-08 12.02 13.08 12.02 12.45 141.2M
2025-04-07 13.32 13.68 11.56 11.58 122.7M
2025-04-03 14.81 15.15 14.37 14.45 88.4M
2025-04-02 15.54 15.76 15.02 15.10 90.0M
2025-04-01 15.93 16.30 15.32 15.36 115.8M
2025-03-31 16.04 16.16 15.07 15.60 113.0M
2025-03-28 16.76 16.88 16.02 16.06 130.8M
2025-03-27 17.89 18.23 16.34 16.50 193.1M
2025-03-26 17.66 19.44 17.66 18.25 188.5M
2025-03-25 19.55 20.00 17.41 18.02 216.0M
2025-03-24 19.24 20.99 18.40 20.62 249.4M
2025-03-21 18.48 21.30 18.48 19.43 288.3M
2025-03-20 17.50 18.88 16.60 17.88 235.4M
2025-03-19 16.91 18.96 16.91 18.05 246.4M
2025-03-18 17.10 18.58 16.83 17.30 268.4M
2025-03-17 16.50 18.45 16.50 17.28 277.5M
2025-03-14 13.50 15.42 13.19 15.42 226.9M
2025-03-13 11.99 12.88 11.78 12.85 136.1M
2025-03-12 11.94 12.23 11.80 11.81 41.3M
2025-03-11 11.48 11.87 11.44 11.77 28.5M
2025-03-10 12.00 12.09 11.58 11.76 44.7M
2025-03-07 12.08 12.54 11.99 12.09 59.1M
2025-03-06 11.93 12.56 11.93 12.21 75.3M
2025-03-05 12.01 12.41 11.62 11.88 71.0M
2025-03-04 11.07 11.52 11.00 11.51 43.7M
2025-03-03 11.20 11.51 11.06 11.19 44.8M
2025-02-28 11.84 12.30 11.15 11.29 65.4M
2025-02-27 12.27 12.77 11.76 12.12 75.3M
2025-02-26 12.69 12.86 12.30 12.37 71.8M
2025-02-25 12.61 13.16 12.32 12.69 114.7M
2025-02-24 12.84 14.13 12.75 13.40 151.4M
2025-02-21 12.47 13.44 12.45 12.92 170.5M
2025-02-20 13.70 13.97 12.18 12.38 203.6M
2025-02-19 12.03 13.56 11.80 13.56 193.6M
2025-02-18 12.09 12.09 10.74 11.30 175.5M
2025-02-17 10.66 10.66 10.66 10.66 5.3M
2025-01-23 8.93 9.12 8.83 8.88 28.9M
2025-01-22 8.51 8.92 8.44 8.91 30.4M
2025-01-21 8.64 8.73 8.43 8.59 13.6M
2025-01-20 8.64 8.77 8.55 8.64 16.0M
2025-01-17 8.53 8.79 8.52 8.60 16.2M
2025-01-16 8.64 8.77 8.53 8.59 20.3M
2025-01-15 8.61 8.75 8.54 8.58 21.8M
2025-01-14 8.22 8.67 8.12 8.65 29.0M
2025-01-13 7.96 8.15 7.64 8.05 16.7M
2025-01-10 8.18 8.42 8.05 8.06 24.0M
2025-01-09 8.03 8.54 8.00 8.22 30.5M
2025-01-08 7.81 8.28 7.78 8.17 31.4M
2025-01-07 7.52 7.90 7.46 7.88 18.8M
2025-01-06 7.53 7.70 7.38 7.46 15.4M
2025-01-03 7.95 7.99 7.54 7.56 18.0M
2025-01-02 8.18 8.26 7.82 7.93 21.5M