Beyondsoft Corp (002649)

002649
🏛️ 중국 →
13.99
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
2022-12-30 10.22 10.34 10.17 10.29 3.7M
2022-12-29 10.10 10.31 10.08 10.17 5.3M
2022-12-28 10.22 10.26 10.08 10.14 4.4M
2022-12-27 10.25 10.30 10.18 10.26 3.5M
2022-12-26 10.19 10.29 10.13 10.25 4.8M
2022-12-23 9.96 10.22 9.95 10.17 4.7M
2022-12-22 10.19 10.26 9.93 10.01 7.2M
2022-12-21 10.15 10.17 10.01 10.15 6.4M
2022-12-20 10.20 10.27 10.06 10.11 7.0M
2022-12-19 10.48 10.56 10.07 10.13 9.6M
2022-12-16 10.63 10.69 10.42 10.48 7.9M
2022-12-15 10.60 10.82 10.50 10.70 7.8M
2022-12-14 10.63 10.82 10.53 10.60 9.3M
2022-12-13 11.00 11.00 10.61 10.62 11.5M
2022-12-12 10.86 11.04 10.76 10.96 12.4M
2022-12-09 10.98 11.09 10.76 10.92 13.9M
2022-12-08 11.53 11.59 11.01 11.01 16.8M
2022-12-07 11.60 11.86 11.29 11.40 22.8M
2022-12-06 11.16 11.48 11.12 11.23 14.9M
2022-12-05 10.96 11.33 10.91 11.25 17.4M
2022-12-02 10.74 11.08 10.70 10.89 13.5M
2022-12-01 10.68 10.83 10.63 10.79 13.8M
2022-11-30 10.80 10.83 10.55 10.59 11.5M
2022-11-29 10.52 10.86 10.52 10.83 11.0M
2022-11-28 10.60 10.66 10.36 10.52 10.5M
2022-11-25 10.75 10.85 10.61 10.70 11.1M
2022-11-24 10.88 11.00 10.76 10.79 9.0M
2022-11-23 11.17 11.21 10.72 10.87 13.2M
2022-11-22 11.46 11.50 11.04 11.10 17.2M
2022-11-21 11.41 11.56 10.98 11.38 25.7M
2022-11-18 11.62 12.05 11.47 11.60 33.1M
2022-11-17 11.27 11.61 11.18 11.60 24.8M
2022-11-16 11.30 11.52 11.16 11.21 16.4M
2022-11-15 11.20 11.64 11.16 11.38 18.9M
2022-11-14 11.10 11.31 11.05 11.24 12.9M
2022-11-11 11.46 11.56 11.14 11.14 19.2M
2022-11-10 11.13 11.49 11.08 11.28 16.5M
2022-11-09 11.40 11.40 11.16 11.17 15.1M
2022-11-08 11.20 11.46 11.01 11.45 18.4M
2022-11-07 11.21 11.40 11.11 11.27 14.1M
2022-11-04 11.17 11.25 11.09 11.20 13.7M
2022-11-03 11.18 11.33 10.99 11.24 15.7M
2022-11-02 11.35 11.39 11.16 11.33 19.5M
2022-11-01 11.20 11.51 11.11 11.41 23.0M
2022-10-31 10.98 11.44 10.93 11.23 25.6M
2022-10-28 10.99 11.15 10.70 10.79 15.0M
2022-10-27 11.05 11.33 10.94 11.04 17.8M
2022-10-26 10.72 11.15 10.65 10.99 20.3M
2022-10-25 10.71 10.88 10.50 10.60 11.1M
2022-10-24 10.86 11.06 10.63 10.73 11.5M
2022-10-21 10.78 10.98 10.61 10.86 10.0M
2022-10-20 10.65 10.95 10.58 10.78 11.7M
2022-10-19 10.69 10.76 10.47 10.70 9.3M
2022-10-18 10.70 10.74 10.59 10.65 8.5M
2022-10-17 10.42 10.85 10.41 10.72 11.9M
2022-10-14 10.36 10.57 10.32 10.53 13.8M
2022-10-13 9.88 10.50 9.84 10.33 20.1M
2022-10-12 9.57 9.92 9.48 9.91 6.9M
2022-10-11 9.48 9.65 9.35 9.56 4.0M
2022-10-10 9.54 9.64 9.33 9.48 5.3M
2022-09-30 9.55 9.68 9.51 9.51 4.3M
2022-09-29 9.76 9.85 9.47 9.56 6.3M
2022-09-28 9.97 9.98 9.61 9.65 6.4M
2022-09-27 9.94 10.03 9.71 9.98 6.8M
2022-09-26 10.27 10.27 9.85 9.87 10.0M
2022-09-23 10.51 10.55 10.16 10.31 8.9M
2022-09-22 10.29 10.66 10.27 10.47 10.9M
2022-09-21 10.19 10.44 9.97 10.37 9.4M
2022-09-20 9.82 10.35 9.82 10.25 13.6M
2022-09-19 10.19 10.22 9.72 9.80 11.4M
2022-09-16 10.25 10.57 10.18 10.26 14.2M
2022-09-15 10.40 10.50 10.07 10.18 9.5M
2022-09-14 10.57 10.63 10.31 10.40 10.4M
2022-09-13 10.73 10.95 10.67 10.71 10.6M
2022-09-09 10.48 10.81 10.45 10.64 9.8M
2022-09-08 10.73 10.77 10.46 10.48 8.5M
2022-09-07 10.74 10.87 10.62 10.72 10.8M
2022-09-06 10.77 10.82 10.69 10.78 9.4M
2022-09-05 10.76 10.83 10.62 10.79 7.1M
2022-09-02 10.59 10.88 10.53 10.78 11.9M
2022-09-01 10.65 10.93 10.54 10.62 12.1M
2022-08-31 10.79 11.03 10.56 10.68 13.8M
2022-08-30 10.65 10.96 10.59 10.79 15.1M
2022-08-29 10.31 10.66 10.25 10.56 9.3M
2022-08-26 10.37 10.68 10.35 10.47 12.9M
2022-08-25 10.28 10.35 10.02 10.27 8.3M
2022-08-24 10.67 10.71 10.25 10.26 12.7M
2022-08-23 10.68 10.75 10.61 10.66 7.4M
2022-08-22 10.62 10.73 10.48 10.70 7.5M
2022-08-19 10.69 10.81 10.61 10.62 9.9M
2022-08-18 10.84 10.85 10.71 10.72 8.8M
2022-08-17 10.79 10.88 10.65 10.83 9.9M
2022-08-16 10.79 10.82 10.68 10.78 9.9M
2022-08-15 10.97 10.97 10.76 10.79 10.2M
2022-08-12 10.89 11.15 10.83 10.97 17.4M
2022-08-11 10.83 10.96 10.83 10.95 14.5M
2022-08-10 10.86 10.86 10.70 10.83 9.8M
2022-08-09 10.94 10.99 10.72 10.86 12.7M
2022-08-08 11.02 11.05 10.78 10.96 14.5M
2022-08-05 10.62 11.01 10.61 10.98 22.9M
2022-08-04 10.43 10.69 10.33 10.56 14.0M
2022-08-03 10.91 11.07 10.26 10.34 32.1M
2022-08-02 10.92 11.19 10.70 11.01 29.8M
2022-08-01 10.62 11.00 10.55 10.98 20.5M
2022-07-29 10.56 10.70 10.50 10.65 12.4M
2022-07-28 10.59 10.65 10.48 10.53 10.1M
2022-07-27 10.62 10.68 10.38 10.46 9.1M
2022-07-26 10.34 10.54 10.27 10.52 10.2M
2022-07-25 10.50 10.66 10.25 10.31 7.6M
2022-07-22 10.59 10.69 10.36 10.45 9.5M
2022-07-21 10.51 10.76 10.51 10.58 12.1M
2022-07-20 10.60 10.66 10.48 10.60 12.6M
2022-07-19 10.27 10.55 10.21 10.54 13.3M
2022-07-18 10.23 10.30 10.19 10.27 13.2M
2022-07-15 10.45 10.51 10.19 10.19 12.0M
2022-07-14 10.53 10.65 10.35 10.51 9.8M
2022-07-13 10.65 10.70 10.50 10.52 11.6M
2022-07-12 10.70 10.85 10.52 10.76 17.2M
2022-07-11 10.35 10.87 10.26 10.82 35.8M
2022-07-08 10.45 10.66 10.27 10.31 33.6M
2022-07-07 9.71 10.56 9.71 10.56 27.2M
2022-07-06 9.77 9.78 9.54 9.60 7.5M
2022-07-05 10.09 10.10 9.64 9.75 15.1M
2022-07-04 10.13 10.16 10.00 10.09 7.8M
2022-07-01 10.19 10.34 10.13 10.15 6.8M
2022-06-30 10.23 10.34 10.18 10.21 7.9M
2022-06-29 10.28 10.54 10.17 10.20 13.7M
2022-06-28 10.11 10.30 9.99 10.30 11.0M
2022-06-27 10.21 10.24 10.06 10.09 7.9M
2022-06-24 10.08 10.26 10.07 10.16 10.1M
2022-06-23 9.93 10.05 9.83 10.04 8.2M
2022-06-22 10.13 10.17 9.90 9.91 8.5M
2022-06-21 10.09 10.24 10.01 10.19 8.7M
2022-06-20 10.15 10.17 10.05 10.09 7.3M
2022-06-17 10.10 10.22 9.96 10.11 7.6M
2022-06-16 10.15 10.32 10.13 10.18 8.3M
2022-06-15 10.06 10.32 10.02 10.13 12.5M
2022-06-14 10.05 10.08 9.71 10.03 10.8M
2022-06-13 10.05 10.18 9.97 10.15 7.4M
2022-06-10 9.87 10.15 9.87 10.07 7.2M
2022-06-09 9.96 10.13 9.90 9.95 8.6M
2022-06-08 10.01 10.18 9.88 10.07 8.0M
2022-06-07 10.16 10.20 9.93 10.01 7.6M
2022-06-06 10.02 10.22 10.00 10.18 9.3M
2022-06-02 9.88 10.02 9.76 10.01 7.4M
2022-06-01 9.87 10.03 9.81 9.93 6.8M
2022-05-31 9.76 9.94 9.65 9.90 6.8M
2022-05-30 9.83 9.88 9.72 9.81 5.1M
2022-05-27 9.88 9.97 9.76 9.82 5.7M
2022-05-26 9.80 9.94 9.60 9.89 6.8M
2022-05-25 9.55 9.82 9.55 9.80 7.2M
2022-05-24 9.98 10.00 9.56 9.56 8.6M
2022-05-23 9.85 10.04 9.78 9.98 7.9M
2022-05-20 9.60 9.85 9.60 9.80 9.0M
2022-05-19 9.40 9.63 9.21 9.58 8.1M
2022-05-18 9.83 9.84 9.53 9.54 9.5M
2022-05-17 9.59 9.59 9.40 9.54 6.9M
2022-05-16 9.66 9.72 9.47 9.56 8.1M
2022-05-13 9.73 9.82 9.53 9.64 7.2M
2022-05-12 9.83 10.05 9.79 9.96 7.0M
2022-05-11 9.90 10.12 9.86 9.90 10.1M
2022-05-10 9.67 9.94 9.67 9.90 7.3M
2022-05-09 9.67 9.99 9.58 9.88 8.2M
2022-05-06 9.44 9.94 9.32 9.68 13.0M
2022-05-05 9.44 9.71 9.25 9.58 9.2M
2022-04-29 9.10 9.49 9.09 9.38 10.8M
2022-04-28 9.00 9.10 8.82 8.93 8.1M
2022-04-27 8.60 9.15 8.50 9.11 12.5M
2022-04-26 9.22 9.28 8.65 8.71 14.6M
2022-04-25 9.73 9.73 9.06 9.15 12.9M
2022-04-22 9.81 9.97 9.66 9.83 9.4M
2022-04-21 10.24 10.33 9.82 9.88 14.6M
2022-04-20 10.66 10.74 10.26 10.37 11.5M
2022-04-19 10.45 10.59 10.38 10.48 8.3M
2022-04-18 10.37 10.54 10.21 10.40 12.9M
2022-04-15 10.90 11.05 10.22 10.52 30.8M
2022-04-14 11.45 11.48 11.19 11.20 12.2M
2022-04-13 11.77 11.78 11.30 11.30 13.9M
2022-04-12 11.59 11.86 11.52 11.84 10.8M
2022-04-11 12.18 12.30 11.43 11.59 18.9M
2022-04-08 12.65 12.70 12.21 12.32 16.6M
2022-04-07 13.25 13.30 12.60 12.65 21.4M
2022-04-06 13.10 13.44 13.03 13.35 20.0M
2022-04-01 13.12 13.27 13.00 13.06 17.4M
2022-03-31 12.83 13.27 12.77 13.27 24.3M
2022-03-30 12.62 12.95 12.57 12.93 17.6M
2022-03-29 12.60 12.74 12.50 12.61 14.4M
2022-03-28 12.16 12.84 12.10 12.55 21.9M
2022-03-25 12.50 12.69 12.20 12.20 15.1M
2022-03-24 12.40 12.44 12.06 12.34 18.6M
2022-03-23 12.71 12.80 12.47 12.52 20.2M
2022-03-22 12.45 12.74 12.28 12.70 17.5M
2022-03-21 12.58 12.67 12.29 12.47 14.7M
2022-03-18 12.41 12.60 12.32 12.55 13.0M
2022-03-17 12.44 12.62 12.28 12.45 21.9M
2022-03-16 12.11 12.38 11.67 12.33 21.4M
2022-03-15 12.30 12.62 11.85 11.86 23.1M
2022-03-14 12.77 13.06 12.40 12.42 14.8M
2022-03-11 12.49 12.97 12.17 12.95 22.5M
2022-03-10 12.80 13.17 12.60 12.71 23.5M
2022-03-09 12.65 12.72 11.75 12.49 24.0M
2022-03-08 12.63 12.90 12.35 12.56 22.9M
2022-03-07 12.94 12.97 12.54 12.64 14.6M
2022-03-04 13.10 13.22 12.85 12.95 16.0M
2022-03-03 13.49 13.57 13.16 13.17 18.8M
2022-03-02 13.50 13.78 13.42 13.45 19.0M
2022-03-01 13.31 13.77 13.30 13.61 20.6M
2022-02-28 13.49 13.68 13.22 13.43 22.4M
2022-02-25 13.37 13.44 13.14 13.22 18.3M
2022-02-24 13.82 13.98 12.75 13.16 50.4M
2022-02-23 14.33 14.46 13.95 14.03 35.5M
2022-02-22 14.48 14.72 14.18 14.39 41.4M
2022-02-21 14.10 14.95 13.90 14.78 56.4M
2022-02-18 13.62 14.20 13.58 13.98 41.9M
2022-02-17 13.57 14.17 13.51 13.72 30.1M
2022-02-16 14.32 14.48 13.68 13.86 38.1M
2022-02-15 13.95 14.22 13.61 13.96 34.5M
2022-02-14 14.24 14.32 13.78 13.98 48.2M
2022-02-11 13.75 15.15 13.62 14.45 78.5M
2022-02-10 13.58 14.08 13.21 13.84 61.0M
2022-02-09 12.44 13.50 12.36 13.50 48.9M
2022-02-08 11.91 12.29 11.55 12.27 28.2M
2022-02-07 12.01 12.14 11.84 11.93 23.9M
2022-01-28 11.90 12.20 11.66 11.76 37.2M
2022-01-27 13.46 13.46 12.17 12.17 41.7M
2022-01-26 13.32 13.80 12.91 13.52 39.5M
2022-01-25 13.85 14.42 13.30 13.30 46.1M
2022-01-24 14.08 14.55 13.81 14.09 41.8M
2022-01-21 13.66 14.37 13.56 14.17 48.5M
2022-01-20 14.16 14.16 13.59 13.80 43.8M
2022-01-19 13.85 14.38 13.69 14.20 49.0M
2022-01-18 14.36 14.90 13.84 13.90 84.2M
2022-01-17 12.88 13.96 12.81 13.96 48.6M
2022-01-14 12.45 12.88 12.38 12.69 23.8M
2022-01-13 12.74 12.79 12.46 12.56 21.0M
2022-01-12 12.52 12.67 12.32 12.44 15.1M
2022-01-11 12.78 12.79 12.37 12.45 21.9M
2022-01-10 11.96 13.18 11.69 12.68 45.0M
2022-01-07 12.30 12.63 12.05 12.06 29.9M
2022-01-06 12.00 12.31 11.93 12.22 18.9M
2022-01-05 12.05 12.29 11.83 12.13 21.8M
2022-01-04 11.73 12.06 11.71 11.98 17.0M