Beijing Vastdata Technology Co Ltd (603138)

603138
🏛️ 중국 →
16.44
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 17.80 17.95 17.60 17.80 9.3M
2023-12-28 17.80 18.03 17.34 17.76 17.7M
2023-12-27 17.63 19.16 17.63 18.20 22.3M
2023-12-26 17.68 17.81 17.27 17.42 3.7M
2023-12-25 18.08 18.29 17.55 17.68 5.1M
2023-12-22 18.15 18.50 17.91 18.04 4.6M
2023-12-21 17.82 18.29 17.65 18.18 5.5M
2023-12-20 18.71 18.86 17.90 17.93 7.3M
2023-12-19 18.58 19.14 18.50 18.82 5.7M
2023-12-18 18.66 19.19 18.66 18.73 5.0M
2023-12-15 18.95 19.20 18.66 18.78 6.1M
2023-12-14 19.80 19.95 18.98 19.01 11.2M
2023-12-13 19.47 20.77 19.39 19.73 20.4M
2023-12-12 19.26 19.66 19.10 19.58 10.4M
2023-12-11 18.80 19.37 18.53 19.23 7.8M
2023-12-08 19.30 19.88 18.88 19.10 12.8M
2023-12-07 18.80 20.00 18.62 19.30 19.6M
2023-12-06 17.70 18.70 17.52 18.20 7.7M
2023-12-05 18.33 18.81 17.79 17.82 6.2M
2023-12-04 18.18 18.80 18.16 18.49 8.4M
2023-12-01 17.50 18.40 17.17 18.22 11.2M
2023-11-30 17.36 17.43 17.00 17.15 3.5M
2023-11-29 17.60 17.68 17.40 17.40 3.8M
2023-11-28 17.83 17.92 17.50 17.67 4.6M
2023-11-27 17.45 18.66 17.41 17.84 8.2M
2023-11-24 18.35 18.40 17.40 17.47 5.5M
2023-11-23 18.02 18.29 17.81 18.16 3.6M
2023-11-22 18.22 18.50 18.01 18.01 3.5M
2023-11-21 18.66 18.72 18.11 18.23 4.7M
2023-11-20 18.63 18.86 18.59 18.66 4.0M
2023-11-17 18.52 18.76 18.46 18.64 3.8M
2023-11-16 18.90 19.03 18.60 18.62 5.0M
2023-11-15 19.05 19.29 18.77 18.99 8.5M
2023-11-14 18.60 18.89 18.43 18.77 5.3M
2023-11-13 18.04 18.56 18.04 18.49 5.8M
2023-11-10 18.09 18.22 17.87 17.95 3.5M
2023-11-09 18.10 18.65 18.03 18.25 6.8M
2023-11-08 17.99 18.49 17.75 18.20 10.6M
2023-11-07 17.41 17.67 17.18 17.65 6.2M
2023-11-06 16.85 17.49 16.82 17.40 6.0M
2023-11-03 16.56 16.88 16.52 16.82 3.8M
2023-11-02 16.68 16.94 16.54 16.56 3.3M
2023-11-01 16.86 16.93 16.60 16.65 3.4M
2023-10-31 17.07 17.15 16.61 16.82 4.3M
2023-10-30 16.72 17.05 16.67 17.03 4.9M
2023-10-27 16.86 16.92 16.58 16.81 4.8M
2023-10-26 16.60 17.18 16.52 16.99 6.0M
2023-10-25 15.90 16.96 15.90 16.77 9.2M
2023-10-24 15.82 16.35 15.68 15.89 5.8M
2023-10-23 16.70 16.70 15.58 15.73 7.4M
2023-10-20 17.58 17.75 16.88 16.88 7.5M
2023-10-19 18.02 18.30 17.60 17.76 6.5M
2023-10-18 19.32 19.32 17.58 18.03 12.9M
2023-10-17 19.25 19.52 18.95 19.24 5.7M
2023-10-16 18.78 19.85 18.72 19.55 9.8M
2023-10-13 19.30 19.38 18.83 18.98 5.9M
2023-10-12 19.49 19.60 19.25 19.47 5.1M
2023-10-11 19.67 19.67 19.26 19.40 6.2M
2023-10-10 19.38 19.88 19.27 19.68 9.5M
2023-10-09 18.83 19.95 18.72 19.33 8.0M
2023-09-28 18.75 18.92 18.44 18.90 5.3M
2023-09-27 18.83 19.08 18.72 18.72 4.5M
2023-09-26 19.03 19.21 18.81 18.90 4.0M
2023-09-25 19.07 19.28 18.90 19.13 4.5M
2023-09-22 18.90 19.29 18.75 19.20 7.2M
2023-09-21 18.70 19.10 18.36 18.98 4.3M
2023-09-20 18.72 19.30 18.72 19.07 5.7M
2023-09-19 19.07 19.16 18.79 18.80 4.9M
2023-09-18 19.24 19.33 18.95 19.07 4.1M
2023-09-15 19.70 19.70 19.11 19.24 5.7M
2023-09-14 19.88 20.10 19.63 19.70 4.9M
2023-09-13 20.88 20.88 19.64 19.88 11.9M
2023-09-12 20.85 21.20 20.71 20.90 7.8M
2023-09-11 20.92 21.35 20.68 21.06 11.4M
2023-09-08 20.65 21.50 20.21 21.10 13.4M
2023-09-07 20.54 21.24 20.38 20.95 17.6M
2023-09-06 20.69 20.87 20.39 20.78 22.8M
2023-09-05 19.50 21.45 19.35 21.34 32.0M
2023-09-04 19.58 19.62 19.10 19.50 7.0M
2023-09-01 19.91 20.05 19.44 19.58 4.2M
2023-08-31 19.83 20.11 19.56 19.92 7.1M
2023-08-30 19.00 20.66 18.88 20.16 13.9M
2023-08-29 18.28 19.18 18.08 19.00 8.3M
2023-08-28 19.77 19.80 18.22 18.40 8.0M
2023-08-25 20.38 20.38 18.65 18.65 14.6M
2023-08-24 21.22 21.50 20.44 20.72 10.7M
2023-08-23 21.60 21.85 21.05 21.13 11.2M
2023-08-22 20.88 21.65 20.42 21.62 16.5M
2023-08-21 19.98 21.12 19.85 20.35 10.0M
2023-08-18 20.67 21.27 19.97 19.98 7.7M
2023-08-17 20.15 20.93 19.86 20.65 6.3M
2023-08-16 20.66 20.88 20.19 20.26 5.8M
2023-08-15 21.01 21.56 20.37 20.74 7.0M
2023-08-14 20.20 20.99 19.90 20.92 9.7M
2023-08-11 20.95 21.18 20.29 20.33 8.1M
2023-08-10 21.41 21.68 21.04 21.18 10.4M
2023-08-09 20.87 22.50 20.80 21.84 22.3M
2023-08-08 20.77 21.68 20.52 21.12 14.4M
2023-08-07 20.67 20.88 20.31 20.73 10.6M
2023-08-04 19.95 20.73 19.83 20.30 10.4M
2023-08-03 19.92 19.97 19.68 19.82 3.6M
2023-08-02 19.81 20.07 19.70 20.00 4.8M
2023-08-01 19.95 20.49 19.48 20.08 9.2M
2023-07-31 19.74 20.55 19.52 19.96 10.1M
2023-07-28 19.30 20.82 19.01 19.77 12.3M
2023-07-27 19.08 19.23 18.90 18.93 2.5M
2023-07-26 19.35 19.45 19.07 19.19 3.3M
2023-07-25 19.23 19.63 19.04 19.43 5.1M
2023-07-24 18.81 19.38 18.70 19.04 3.7M
2023-07-21 18.89 19.05 18.61 18.89 3.8M
2023-07-20 19.20 19.25 18.80 18.89 4.7M
2023-07-19 19.42 19.55 19.16 19.31 3.7M
2023-07-18 19.91 19.91 19.20 19.25 4.3M
2023-07-17 20.10 20.27 19.59 19.71 6.2M
2023-07-14 19.61 20.37 19.54 19.99 12.0M
2023-07-13 18.96 20.39 18.70 19.67 13.2M
2023-07-12 19.52 19.53 18.82 18.86 7.6M
2023-07-11 20.20 20.20 19.45 19.58 5.9M
2023-07-10 20.15 20.31 19.83 19.91 4.3M
2023-07-07 20.83 20.90 19.77 20.14 7.2M
2023-07-06 21.00 21.40 20.80 20.83 8.0M
2023-07-05 21.08 21.77 20.89 21.00 14.2M
2023-07-04 20.47 21.48 20.37 20.97 18.1M
2023-07-03 18.98 20.94 18.68 20.94 13.8M
2023-06-30 18.97 19.16 18.71 19.04 5.3M
2023-06-29 18.85 19.20 18.77 19.03 4.7M
2023-06-28 19.57 19.57 18.63 18.99 7.2M
2023-06-27 19.76 20.13 19.57 19.64 6.1M
2023-06-26 20.90 21.00 19.70 19.71 10.3M
2023-06-21 22.15 22.15 21.10 21.10 9.2M
2023-06-20 21.98 22.40 21.61 22.16 11.7M
2023-06-19 21.70 22.10 21.66 21.95 10.6M
2023-06-16 21.23 21.94 21.02 21.83 11.1M
2023-06-15 21.68 21.83 21.20 21.26 9.7M
2023-06-14 21.80 22.28 21.61 21.75 9.4M
2023-06-13 21.54 21.94 21.24 21.80 9.7M
2023-06-12 21.67 22.08 21.18 21.66 12.7M
2023-06-09 21.20 21.90 21.03 21.56 10.5M
2023-06-08 21.97 21.97 20.83 21.24 12.9M
2023-06-07 21.57 22.21 21.15 21.54 14.0M
2023-06-06 22.05 22.29 21.28 21.36 15.6M
2023-06-05 22.27 22.99 20.92 22.49 26.2M
2023-06-02 20.50 21.88 20.20 21.85 18.2M
2023-06-01 19.76 20.45 19.57 20.25 8.8M
2023-05-31 19.55 19.90 19.46 19.77 7.7M
2023-05-30 18.96 19.62 18.50 19.49 8.2M
2023-05-29 19.00 19.25 18.74 19.00 5.7M
2023-05-26 18.39 18.88 18.29 18.81 5.3M
2023-05-25 18.74 19.08 17.99 18.39 6.2M
2023-05-24 18.67 18.92 18.48 18.74 3.9M
2023-05-23 19.10 19.18 18.70 18.70 5.5M
2023-05-22 19.25 19.27 18.92 19.06 4.1M
2023-05-19 19.56 19.56 19.14 19.25 4.8M
2023-05-18 19.37 19.60 19.11 19.59 6.9M
2023-05-17 19.00 19.44 18.80 19.30 5.2M
2023-05-16 19.75 19.82 18.94 19.04 6.0M
2023-05-15 19.89 19.97 19.05 19.74 7.3M
2023-05-12 20.71 20.79 19.87 19.88 6.9M
2023-05-11 20.75 20.87 20.20 20.66 7.1M
2023-05-10 20.89 21.29 20.25 20.62 9.9M
2023-05-09 21.30 21.53 20.70 20.90 14.9M
2023-05-08 20.90 21.92 20.39 21.62 24.9M
2023-05-05 18.78 20.63 18.30 20.63 20.0M
2023-05-04 19.29 19.60 18.33 18.75 10.9M
2023-04-28 18.76 19.45 18.75 19.25 9.2M
2023-04-27 19.34 19.61 18.01 18.74 14.9M
2023-04-26 20.99 20.99 19.20 19.41 16.4M
2023-04-25 20.76 21.36 20.44 21.05 10.5M
2023-04-24 20.68 21.30 20.54 20.74 10.9M
2023-04-21 22.50 22.50 20.75 20.75 18.0M
2023-04-20 22.71 23.02 21.55 22.56 19.9M
2023-04-19 22.54 23.74 22.45 23.10 22.9M
2023-04-18 24.01 24.12 22.85 22.86 35.6M
2023-04-17 28.56 28.90 25.39 25.39 26.4M
2023-04-14 28.92 30.20 28.09 28.21 45.5M
2023-04-13 26.56 29.14 26.26 28.11 44.8M
2023-04-12 26.11 27.10 26.02 26.49 19.4M
2023-04-11 25.34 27.20 24.80 26.55 21.9M
2023-04-10 26.30 27.17 25.20 25.40 17.8M
2023-04-07 26.01 26.70 25.71 26.48 15.9M
2023-04-06 25.55 26.98 25.54 26.01 16.7M
2023-04-04 25.96 26.43 25.50 25.84 15.2M
2023-04-03 23.85 26.36 23.85 26.11 21.4M
2023-03-31 23.69 24.23 23.26 24.18 10.1M
2023-03-30 24.67 25.04 23.65 23.70 14.3M
2023-03-29 25.60 25.64 24.38 24.76 13.8M
2023-03-28 25.56 26.25 24.90 25.68 17.9M
2023-03-27 26.32 26.66 25.00 25.54 26.0M
2023-03-24 24.58 25.30 24.01 25.13 18.0M
2023-03-23 22.84 24.86 22.67 24.81 21.1M
2023-03-22 22.46 23.23 22.19 23.05 10.5M
2023-03-21 22.71 23.08 22.15 22.35 11.8M
2023-03-20 23.88 24.12 22.50 22.67 12.5M
2023-03-17 22.50 23.45 22.42 23.22 11.6M
2023-03-16 23.80 23.88 22.16 22.36 14.8M
2023-03-15 24.68 24.97 23.81 23.96 9.4M
2023-03-14 25.20 25.22 24.30 24.66 11.7M
2023-03-13 23.76 25.40 23.53 25.40 16.9M
2023-03-10 23.79 24.80 23.70 24.17 10.2M
2023-03-09 24.52 24.65 23.71 24.02 8.7M
2023-03-08 23.75 24.70 23.75 24.52 10.1M
2023-03-07 24.69 25.67 23.86 24.12 13.5M
2023-03-06 24.20 24.84 23.85 24.50 9.3M
2023-03-03 24.32 24.43 23.51 24.29 8.7M
2023-03-02 25.05 25.05 24.34 24.46 9.4M
2023-03-01 24.15 25.20 24.08 25.02 15.5M
2023-02-28 23.98 24.51 23.70 24.14 9.7M
2023-02-27 23.88 24.47 23.37 23.61 6.8M
2023-02-24 23.83 24.26 23.56 23.99 5.6M
2023-02-23 24.68 24.68 23.58 23.81 8.6M
2023-02-22 24.13 24.95 23.85 24.68 11.0M
2023-02-21 24.94 25.15 24.08 24.29 8.3M
2023-02-20 24.48 25.18 23.98 24.93 8.9M
2023-02-17 25.21 25.23 23.56 24.23 15.2M
2023-02-16 26.00 26.93 25.09 25.38 17.9M
2023-02-15 25.10 26.40 24.90 26.18 16.6M
2023-02-14 25.46 25.64 24.85 25.05 5.9M
2023-02-13 25.08 25.88 25.08 25.31 8.9M
2023-02-10 26.13 26.26 25.00 25.45 12.9M
2023-02-09 25.55 26.59 25.42 26.33 10.2M
2023-02-08 26.20 26.60 25.62 26.00 8.4M
2023-02-07 27.30 27.38 26.00 26.22 13.6M
2023-02-06 26.99 28.20 26.50 27.75 16.0M
2023-02-03 25.71 27.28 25.30 26.81 12.1M
2023-02-02 26.03 26.80 25.64 25.76 8.9M
2023-02-01 25.05 26.20 25.05 26.01 9.0M
2023-01-31 25.38 25.88 25.03 25.10 8.4M
2023-01-30 26.00 26.00 24.30 25.75 13.6M
2023-01-20 24.34 26.36 24.07 25.05 15.1M
2023-01-19 23.51 24.80 23.23 24.24 14.5M
2023-01-18 22.01 23.85 21.81 23.53 14.8M
2023-01-17 22.45 22.82 22.06 22.18 5.1M
2023-01-16 22.41 23.10 22.27 22.47 7.9M
2023-01-13 22.51 22.65 22.02 22.26 5.7M
2023-01-12 22.60 23.20 22.01 22.51 8.6M
2023-01-11 23.30 23.32 22.32 22.35 8.6M
2023-01-10 23.16 23.79 22.81 23.32 7.0M
2023-01-09 23.40 23.62 23.11 23.30 7.1M
2023-01-06 23.80 23.90 23.16 23.37 8.3M
2023-01-05 23.29 23.97 22.73 23.69 13.5M
2023-01-04 22.90 23.75 22.61 23.39 21.4M
2023-01-03 20.67 22.61 20.48 22.61 20.7M