Beijing New Universal Science and Technology Co Ltd (300472)

300472
🏛️ 중국 →
5.72
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
2024-12-31 6.86 6.98 6.55 6.56 9.3M
2024-12-30 7.04 7.18 6.74 6.82 11.2M
2024-12-27 6.94 7.18 6.80 7.02 10.4M
2024-12-26 6.70 7.04 6.63 6.89 9.7M
2024-12-25 6.92 6.97 6.50 6.68 11.8M
2024-12-24 7.15 7.21 6.66 6.93 16.6M
2024-12-23 7.78 7.92 7.09 7.11 20.9M
2024-12-20 7.56 7.99 7.46 7.89 17.5M
2024-12-19 7.74 7.89 7.45 7.53 17.3M
2024-12-18 7.79 8.03 7.45 7.78 19.8M
2024-12-17 8.62 8.70 7.77 7.80 31.6M
2024-12-16 9.01 9.89 8.80 8.87 48.2M
2024-12-13 8.55 9.14 8.30 8.99 45.1M
2024-12-12 8.20 9.15 8.05 8.72 36.8M
2024-12-11 7.92 8.25 7.88 8.18 17.5M
2024-12-10 8.08 8.12 7.88 7.95 14.0M
2024-12-09 7.82 7.95 7.68 7.81 10.2M
2024-12-06 8.00 8.15 7.72 7.90 13.7M
2024-12-05 7.55 7.84 7.51 7.84 10.6M
2024-12-04 7.79 7.81 7.54 7.59 11.0M
2024-12-03 7.67 7.78 7.52 7.73 11.8M
2024-12-02 7.33 7.59 7.33 7.59 13.9M
2024-11-29 7.50 7.60 7.03 7.34 22.8M
2024-11-28 7.69 7.84 7.60 7.62 8.2M
2024-11-27 7.55 7.71 7.28 7.69 6.6M
2024-11-26 7.79 7.87 7.57 7.57 5.9M
2024-11-25 7.56 7.79 7.32 7.79 9.0M
2024-11-22 8.16 8.17 7.50 7.51 11.9M
2024-11-21 7.98 8.35 7.92 8.16 14.4M
2024-11-20 7.70 8.03 7.70 7.98 9.1M
2024-11-19 7.42 7.73 7.32 7.72 8.8M
2024-11-18 7.95 8.05 7.34 7.42 10.6M
2024-11-15 8.00 8.35 7.90 7.90 8.9M
2024-11-14 8.60 8.62 8.14 8.17 9.4M
2024-11-13 8.62 8.70 8.30 8.57 11.5M
2024-11-12 8.90 9.10 8.65 8.70 15.8M
2024-11-11 8.40 8.95 8.38 8.90 19.4M
2024-11-08 8.63 8.78 8.48 8.51 17.5M
2024-11-07 8.32 8.65 8.25 8.61 16.4M
2024-11-06 8.54 8.75 8.31 8.41 19.2M
2024-11-05 8.30 8.64 8.18 8.53 19.4M
2024-11-04 7.89 8.24 7.89 8.19 14.0M
2024-11-01 8.65 8.69 8.00 8.03 26.9M
2024-10-31 8.69 8.94 8.55 8.80 31.6M
2024-10-30 9.20 9.30 8.68 8.84 39.1M
2024-10-29 9.24 10.26 9.24 9.58 56.4M
2024-10-28 9.05 10.15 8.89 9.46 74.8M
2024-10-25 7.35 8.80 7.33 8.80 44.8M
2024-10-24 7.50 7.54 7.32 7.33 20.2M
2024-10-23 7.40 8.44 7.15 7.78 42.7M
2024-10-22 6.88 7.68 6.82 7.63 30.3M
2024-10-21 6.93 7.06 6.84 6.90 13.9M
2024-10-18 6.53 6.95 6.52 6.76 14.0M
2024-10-17 6.79 6.90 6.60 6.64 16.4M
2024-10-16 6.90 7.07 6.83 6.92 9.3M
2024-10-15 6.90 7.21 6.85 6.97 12.1M
2024-10-14 6.70 7.03 6.61 6.97 11.2M
2024-10-11 7.22 7.24 6.62 6.73 13.4M
2024-10-10 7.25 7.63 7.06 7.26 14.3M
2024-10-09 8.00 8.03 7.20 7.25 25.2M
2024-10-08 8.52 8.56 7.50 8.47 37.5M
2024-09-30 6.50 7.39 6.35 7.18 35.5M
2024-09-27 6.09 6.46 5.96 6.33 27.4M
2024-09-26 5.75 6.15 5.75 6.08 24.2M
2024-09-25 5.65 6.10 5.56 5.79 21.4M
2024-09-24 5.29 5.53 5.29 5.53 10.9M
2024-09-23 5.29 5.37 5.26 5.28 5.9M
2024-09-20 5.40 5.45 5.32 5.34 5.3M
2024-09-19 5.30 5.41 5.18 5.40 6.9M
2024-09-18 5.38 5.40 5.13 5.23 7.7M
2024-09-13 5.56 5.66 5.36 5.38 10.2M
2024-09-12 5.67 5.78 5.56 5.56 10.0M
2024-09-11 5.51 5.73 5.41 5.64 16.1M
2024-09-10 5.50 5.54 5.40 5.50 7.9M
2024-09-09 5.33 5.50 5.25 5.45 10.8M
2024-09-06 5.60 5.62 5.34 5.35 11.4M
2024-09-05 5.56 5.63 5.45 5.55 11.3M
2024-09-04 5.70 5.73 5.48 5.54 14.0M
2024-09-03 5.84 5.87 5.69 5.75 12.2M
2024-09-02 5.95 6.04 5.79 5.80 18.8M
2024-08-30 5.99 6.12 5.92 6.03 32.4M
2024-08-29 5.55 6.36 5.44 6.00 32.5M
2024-08-28 5.86 5.87 5.56 5.61 21.1M
2024-08-27 5.69 5.90 5.53 5.88 30.5M
2024-08-26 5.34 5.99 5.25 5.77 33.8M
2024-08-23 5.24 5.42 5.08 5.30 20.5M
2024-08-22 5.35 5.64 5.23 5.25 25.8M
2024-08-21 5.55 6.00 5.46 5.51 33.3M
2024-08-20 5.49 5.96 5.35 5.70 44.6M
2024-08-19 6.25 6.33 5.46 5.53 55.6M
2024-08-16 6.91 7.40 6.17 6.53 76.4M
2024-08-15 5.06 6.17 5.01 6.17 42.1M
2024-08-14 5.01 5.18 4.89 5.14 21.6M
2024-08-13 4.82 5.30 4.76 5.12 25.4M
2024-08-12 4.83 5.02 4.70 5.00 21.1M
2024-08-09 5.20 5.31 4.83 4.86 28.8M
2024-08-08 5.25 5.54 5.13 5.30 37.6M
2024-08-07 5.95 6.31 5.45 5.73 55.4M
2024-08-06 4.51 5.34 4.51 5.34 12.8M
2024-08-05 4.66 4.68 4.43 4.45 6.9M
2024-08-02 4.73 4.83 4.64 4.65 5.9M
2024-08-01 4.68 4.82 4.67 4.77 6.7M
2024-07-31 4.54 4.68 4.48 4.67 6.3M
2024-07-30 4.44 4.55 4.41 4.51 6.0M
2024-07-29 4.49 4.49 4.35 4.43 5.3M
2024-07-26 4.32 4.45 4.32 4.43 5.1M
2024-07-25 4.27 4.37 4.15 4.30 5.5M
2024-07-24 4.35 4.43 4.25 4.28 5.5M
2024-07-23 4.45 4.51 4.34 4.35 8.1M
2024-07-22 4.29 4.46 4.24 4.44 6.6M
2024-07-19 4.14 4.37 4.10 4.28 6.2M
2024-07-18 4.17 4.18 4.02 4.15 4.7M
2024-07-17 4.37 4.37 4.19 4.20 3.7M
2024-07-16 4.35 4.38 4.24 4.31 4.2M
2024-07-15 4.50 4.50 4.27 4.32 4.9M
2024-07-12 4.47 4.54 4.38 4.44 7.3M
2024-07-11 4.25 4.47 4.25 4.47 7.1M
2024-07-10 4.23 4.25 4.10 4.19 4.3M
2024-07-09 4.18 4.25 4.02 4.22 6.2M
2024-07-08 4.32 4.32 4.15 4.18 5.7M
2024-07-05 4.19 4.37 4.11 4.34 4.7M
2024-07-04 4.41 4.44 4.18 4.22 4.9M
2024-07-03 4.41 4.45 4.31 4.41 4.2M
2024-07-02 4.29 4.46 4.27 4.41 7.1M
2024-07-01 4.49 4.52 4.14 4.29 8.0M
2024-06-28 4.41 4.52 4.30 4.43 6.3M
2024-06-27 4.43 4.55 4.32 4.34 6.1M
2024-06-26 4.20 4.47 4.07 4.45 6.5M
2024-06-25 4.17 4.28 4.13 4.17 4.5M
2024-06-24 4.37 4.39 4.06 4.15 7.1M
2024-06-21 4.46 4.55 4.37 4.40 4.0M
2024-06-20 4.65 4.69 4.48 4.49 4.6M
2024-06-19 4.72 4.82 4.63 4.68 5.9M
2024-06-18 4.45 4.73 4.45 4.66 6.7M
2024-06-17 4.55 4.58 4.42 4.47 5.6M
2024-06-14 4.54 4.60 4.44 4.55 4.4M
2024-06-13 4.68 4.69 4.50 4.60 5.9M
2024-06-12 4.39 4.64 4.33 4.62 7.0M
2024-06-11 4.59 4.60 4.29 4.40 6.4M
2024-06-07 4.25 4.53 4.25 4.45 8.2M
2024-06-06 4.73 4.75 4.01 4.19 12.2M
2024-06-05 4.75 4.75 4.52 4.62 6.9M
2024-06-04 5.04 5.04 4.65 4.75 9.6M
2024-06-03 5.30 5.30 4.97 5.04 5.5M
2024-05-31 5.18 5.29 5.15 5.26 3.8M
2024-05-30 5.15 5.26 5.05 5.18 5.3M
2024-05-29 5.11 5.31 5.09 5.14 4.8M
2024-05-28 5.17 5.25 5.07 5.09 3.5M
2024-05-27 5.24 5.27 5.01 5.15 4.3M
2024-05-24 5.32 5.39 5.18 5.19 3.6M
2024-05-23 5.46 5.46 5.29 5.31 4.3M
2024-05-22 5.33 5.52 5.31 5.45 6.4M
2024-05-21 5.46 5.49 5.29 5.33 5.9M
2024-05-20 5.60 5.60 5.43 5.47 5.9M
2024-05-17 5.46 5.59 5.36 5.59 6.6M
2024-05-16 5.24 5.53 5.23 5.46 8.4M
2024-05-15 5.27 5.37 5.10 5.25 8.7M
2024-05-14 5.08 5.40 5.08 5.23 10.2M
2024-05-13 5.43 5.43 5.04 5.07 12.7M
2024-05-10 5.80 5.80 5.51 5.55 7.2M
2024-05-09 5.78 5.86 5.69 5.76 6.2M
2024-05-08 5.80 5.82 5.69 5.72 4.5M
2024-05-07 5.75 5.82 5.66 5.80 5.4M
2024-05-06 5.76 5.87 5.65 5.73 6.7M
2024-04-30 5.71 5.80 5.56 5.67 7.1M
2024-04-29 5.62 5.75 5.50 5.74 8.5M
2024-04-26 5.20 5.49 5.16 5.41 8.5M
2024-04-25 5.19 5.32 5.12 5.25 6.9M
2024-04-24 5.11 5.24 5.05 5.20 6.6M
2024-04-23 4.88 5.13 4.83 5.05 8.4M
2024-04-22 4.94 4.98 4.71 4.82 8.0M
2024-04-19 5.07 5.18 4.95 4.99 6.2M
2024-04-18 5.21 5.22 4.96 5.07 8.8M
2024-04-17 4.61 5.23 4.61 5.21 13.4M
2024-04-16 5.11 5.18 4.45 4.48 10.7M
2024-04-15 5.97 5.97 5.01 5.24 12.4M
2024-04-12 5.93 6.07 5.88 5.94 3.9M
2024-04-11 5.90 6.08 5.85 5.93 4.1M
2024-04-10 6.18 6.19 5.87 5.99 8.3M
2024-04-09 6.09 6.24 6.05 6.18 4.8M
2024-04-08 6.35 6.38 6.08 6.09 8.4M
2024-04-03 6.50 6.64 6.40 6.42 9.7M
2024-04-02 6.54 6.60 6.38 6.58 9.1M
2024-04-01 6.40 6.56 6.40 6.54 8.5M
2024-03-29 6.37 6.53 6.28 6.38 8.9M
2024-03-28 6.08 6.51 6.03 6.40 11.7M
2024-03-27 6.56 6.63 6.11 6.13 13.2M
2024-03-26 6.77 6.81 6.41 6.59 15.5M
2024-03-25 6.92 7.48 6.79 6.79 18.8M
2024-03-22 7.36 7.41 7.06 7.13 23.4M
2024-03-21 7.18 7.70 7.00 7.53 31.6M
2024-03-20 6.75 7.10 6.73 7.10 21.8M
2024-03-19 6.64 7.15 6.60 6.87 24.8M
2024-03-18 6.53 6.67 6.50 6.64 12.7M
2024-03-15 6.28 6.50 6.20 6.47 10.5M
2024-03-14 6.41 6.47 6.15 6.32 10.6M
2024-03-13 6.55 6.57 6.36 6.41 11.0M
2024-03-12 6.40 6.54 6.34 6.49 11.3M
2024-03-11 6.38 6.45 6.26 6.42 9.6M
2024-03-08 6.38 6.47 6.20 6.46 10.6M
2024-03-07 6.52 6.74 6.32 6.33 17.0M
2024-03-06 6.02 6.65 6.01 6.39 15.0M
2024-03-05 6.28 6.32 6.02 6.05 11.3M
2024-03-04 6.50 6.57 6.12 6.34 16.2M
2024-03-01 6.30 6.75 6.30 6.50 17.9M
2024-02-29 5.71 6.37 5.71 6.35 19.9M
2024-02-28 6.89 6.89 5.92 5.96 29.9M
2024-02-27 6.66 6.99 6.34 6.90 27.9M
2024-02-26 6.14 7.30 6.00 6.98 32.9M
2024-02-23 6.01 6.21 5.66 6.10 25.5M
2024-02-22 5.22 5.80 5.21 5.79 22.6M
2024-02-21 4.88 5.45 4.80 5.20 18.3M
2024-02-20 4.87 4.99 4.65 4.97 17.1M
2024-02-19 4.65 5.19 4.60 4.84 29.2M
2024-02-08 3.74 4.36 3.49 4.36 24.0M
2024-02-07 4.34 4.34 3.54 3.63 22.9M
2024-02-06 4.12 4.51 3.83 4.28 20.4M
2024-02-05 5.55 5.59 4.49 4.49 18.5M
2024-02-02 6.07 6.24 5.33 5.61 7.9M
2024-02-01 6.29 6.29 5.84 6.08 6.3M
2024-01-31 6.66 6.71 6.14 6.19 8.1M
2024-01-30 7.10 7.10 6.67 6.70 4.7M
2024-01-29 7.43 7.43 6.98 7.00 5.0M
2024-01-26 7.30 7.47 7.28 7.32 4.9M
2024-01-25 6.98 7.30 6.88 7.30 6.1M
2024-01-24 7.04 7.27 6.75 7.03 8.1M
2024-01-23 7.28 7.35 6.86 7.07 13.3M
2024-01-22 8.08 8.08 7.29 7.35 8.3M
2024-01-19 8.16 8.18 7.96 8.03 3.5M
2024-01-18 8.26 8.44 7.90 8.16 6.8M
2024-01-17 8.60 8.60 8.31 8.31 3.7M
2024-01-16 8.66 8.69 8.38 8.56 5.2M
2024-01-15 8.62 8.72 8.51 8.63 4.1M
2024-01-12 8.89 8.98 8.64 8.66 6.1M
2024-01-11 8.74 9.27 8.74 9.03 6.8M
2024-01-10 8.91 9.07 8.69 8.76 3.6M
2024-01-09 8.88 9.20 8.88 8.96 5.2M
2024-01-08 8.92 9.04 8.71 8.71 3.1M
2024-01-05 9.21 9.30 8.90 8.95 3.1M
2024-01-04 9.28 9.28 9.16 9.22 2.5M
2024-01-03 9.42 9.46 9.19 9.28 3.0M
2024-01-02 9.47 9.49 9.30 9.47 2.2M