Beijing Dabeinong Technology Group Co Ltd (002385)

002385
🏛️ 중국 →
4.07
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.15 4.16 4.13 4.13 4,740.4K
09:35 4.13 4.14 4.13 4.13 3,250.6K
09:40 4.13 4.14 4.12 4.13 3,422.1K
09:45 4.13 4.15 4.13 4.14 2,829.2K
09:50 4.15 4.15 4.14 4.15 2,254.3K
09:55 4.14 4.15 4.12 4.12 4,464.7K
10:00 4.12 4.13 4.11 4.13 3,794.5K
10:05 4.13 4.13 4.11 4.11 1,548.4K
10:10 4.11 4.12 4.10 4.10 4,668.1K
10:15 4.10 4.11 4.10 4.10 3,889.5K
10:20 4.10 4.11 4.09 4.10 4,441.2K
10:25 4.10 4.10 4.08 4.10 5,856.5K
10:30 4.09 4.10 4.08 4.09 2,319.5K
10:35 4.09 4.10 4.08 4.10 2,062.5K
10:40 4.09 4.10 4.09 4.10 1,259.3K
10:45 4.09 4.10 4.09 4.09 919.5K
10:50 4.10 4.11 4.09 4.10 2,849.7K
10:55 4.11 4.11 4.10 4.10 703.3K
11:00 4.10 4.11 4.10 4.11 747.4K
11:05 4.11 4.11 4.09 4.10 1,643.1K
11:10 4.10 4.10 4.09 4.09 460.9K
11:15 4.09 4.10 4.09 4.10 632.3K
11:20 4.10 4.11 4.09 4.10 961.9K
11:25 4.10 4.10 4.09 4.10 438.9K
13:00 4.10 4.10 4.09 4.09 2,095.6K
13:05 4.09 4.10 4.08 4.08 1,725.9K
13:10 4.09 4.10 4.08 4.10 737.7K
13:15 4.09 4.10 4.09 4.10 646.3K
13:20 4.09 4.10 4.09 4.09 1,526.2K
13:25 4.10 4.10 4.09 4.09 944.2K
13:30 4.09 4.10 4.09 4.09 307.8K
13:35 4.09 4.10 4.08 4.09 2,368.8K
13:40 4.08 4.09 4.08 4.09 394.8K
13:45 4.08 4.09 4.08 4.09 1,542.7K
13:50 4.09 4.10 4.08 4.09 1,252.7K
13:55 4.10 4.10 4.09 4.10 453.6K
14:00 4.09 4.10 4.09 4.10 837.4K
14:05 4.10 4.10 4.09 4.09 1,328.4K
14:10 4.10 4.11 4.09 4.10 2,073.6K
14:15 4.10 4.11 4.09 4.10 748.8K
14:20 4.10 4.11 4.10 4.11 878.2K
14:25 4.10 4.12 4.10 4.11 1,505.7K
14:30 4.11 4.12 4.10 4.11 1,523.6K
14:35 4.11 4.12 4.10 4.10 954.5K
14:40 4.11 4.12 4.10 4.12 743.9K
14:45 4.12 4.12 4.11 4.12 601.5K
14:50 4.12 4.12 4.11 4.11 1,542.3K
14:55 4.11 4.12 4.11 4.12 1,029.2K
15:40 4.12 4.12 4.12 4.12 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 4.08 4.09 4.02 4.07 76.9M
2025-09-26 4.08 4.11 4.08 4.08 55.5M
2025-09-25 4.13 4.13 4.08 4.09 79.0M
2025-09-24 4.11 4.14 4.09 4.14 61.6M
2025-09-23 4.15 4.16 4.08 4.12 88.6M
2025-09-22 4.20 4.21 4.13 4.14 96.1M
2025-09-19 4.20 4.22 4.17 4.21 80.9M
2025-09-18 4.28 4.29 4.18 4.21 125.2M
2025-09-17 4.33 4.35 4.26 4.29 92.9M
2025-09-16 4.34 4.35 4.26 4.33 140.0M
2025-09-15 4.31 4.35 4.29 4.35 128.6M
2025-09-12 4.29 4.34 4.25 4.31 156.5M
2025-09-11 4.20 4.31 4.19 4.29 179.7M
2025-09-10 4.23 4.24 4.14 4.21 197.7M
2025-09-09 4.33 4.34 4.27 4.31 99.1M
2025-09-08 4.23 4.34 4.23 4.33 180.3M
2025-09-05 4.21 4.23 4.16 4.23 88.9M
2025-09-04 4.17 4.24 4.14 4.21 115.6M
2025-09-03 4.26 4.28 4.15 4.17 105.2M
2025-09-02 4.26 4.29 4.23 4.25 102.1M
2025-09-01 4.26 4.31 4.22 4.26 111.2M
2025-08-29 4.24 4.29 4.21 4.23 105.8M
2025-08-28 4.29 4.31 4.17 4.24 135.2M
2025-08-27 4.31 4.40 4.27 4.28 175.5M
2025-08-26 4.25 4.34 4.24 4.33 166.6M
2025-08-25 4.22 4.27 4.21 4.27 143.7M
2025-08-22 4.23 4.24 4.18 4.22 100.5M
2025-08-21 4.19 4.25 4.18 4.22 135.3M
2025-08-20 4.17 4.19 4.15 4.19 89.2M
2025-08-19 4.17 4.20 4.16 4.17 83.3M
2025-08-18 4.15 4.18 4.14 4.17 90.9M
2025-08-15 4.11 4.15 4.11 4.14 76.8M
2025-08-14 4.17 4.18 4.11 4.13 65.5M
2025-08-13 4.18 4.19 4.14 4.17 63.5M
2025-08-12 4.19 4.22 4.16 4.18 70.5M
2025-08-11 4.19 4.20 4.16 4.20 72.2M
2025-08-08 4.16 4.21 4.15 4.20 89.5M
2025-08-07 4.13 4.17 4.12 4.16 85.8M
2025-08-06 4.14 4.14 4.10 4.13 57.5M
2025-08-05 4.13 4.17 4.12 4.13 87.5M
2025-08-04 4.11 4.14 4.09 4.13 51.1M
2025-08-01 4.14 4.16 4.10 4.13 64.2M
2025-07-31 4.20 4.21 4.12 4.13 102.3M
2025-07-30 4.19 4.24 4.18 4.21 120.6M
2025-07-29 4.26 4.27 4.17 4.20 95.9M
2025-07-28 4.25 4.35 4.21 4.25 128.4M
2025-07-25 4.34 4.36 4.23 4.24 99.8M
2025-07-24 4.27 4.30 4.20 4.28 130.9M
2025-07-23 4.28 4.40 4.23 4.24 206.0M
2025-07-22 4.17 4.25 4.14 4.24 143.6M
2025-07-21 4.14 4.18 4.13 4.18 83.6M
2025-07-18 4.12 4.15 4.11 4.14 68.7M
2025-07-17 4.11 4.14 4.09 4.11 51.6M
2025-07-16 4.09 4.12 4.08 4.11 48.2M
2025-07-15 4.15 4.15 4.07 4.09 78.1M
2025-07-14 4.15 4.16 4.12 4.13 67.0M
2025-07-11 4.15 4.18 4.14 4.16 112.1M
2025-07-10 4.14 4.17 4.11 4.15 84.8M
2025-07-09 4.11 4.14 4.10 4.12 82.3M
2025-07-08 4.11 4.11 4.08 4.10 56.5M
2025-07-07 4.08 4.11 4.06 4.11 67.2M
2025-07-04 4.07 4.09 4.06 4.08 53.3M
2025-07-03 4.08 4.09 4.06 4.08 54.6M
2025-07-02 4.05 4.08 4.04 4.08 59.2M
2025-07-01 4.04 4.06 4.04 4.05 43.0M
2025-06-30 4.05 4.05 4.02 4.04 40.6M
2025-06-27 4.03 4.06 4.03 4.04 34.7M
2025-06-26 4.05 4.06 4.03 4.04 43.6M
2025-06-25 4.05 4.06 4.02 4.06 53.4M
2025-06-24 4.01 4.05 4.00 4.04 45.2M
2025-06-23 3.98 4.02 3.96 4.01 36.9M
2025-06-20 4.00 4.01 3.99 4.00 34.6M
2025-06-19 4.03 4.04 3.99 4.00 59.7M
2025-06-18 4.06 4.07 4.03 4.04 46.0M
2025-06-17 4.06 4.08 4.05 4.06 38.1M
2025-06-16 4.05 4.07 4.04 4.06 46.4M
2025-06-13 4.08 4.12 4.06 4.06 67.4M
2025-06-12 4.12 4.13 4.07 4.09 68.8M
2025-06-11 4.08 4.14 4.07 4.13 101.8M
2025-06-10 4.08 4.14 4.04 4.11 136.3M
2025-06-09 4.06 4.09 4.05 4.08 56.7M
2025-06-06 4.06 4.08 4.05 4.06 33.9M
2025-06-05 4.08 4.09 4.04 4.06 50.1M
2025-06-04 4.08 4.10 4.06 4.09 48.0M
2025-06-03 4.03 4.11 4.03 4.10 74.3M
2025-05-30 4.03 4.08 4.03 4.05 66.2M
2025-05-29 4.02 4.04 4.00 4.04 37.4M
2025-05-28 4.05 4.05 4.02 4.02 35.2M
2025-05-27 4.03 4.06 4.02 4.05 33.2M
2025-05-26 4.02 4.05 4.01 4.04 34.6M
2025-05-23 4.06 4.07 4.02 4.02 56.0M
2025-05-22 4.09 4.10 4.05 4.06 60.6M
2025-05-21 4.10 4.12 4.08 4.10 48.6M
2025-05-20 4.09 4.12 4.09 4.11 62.9M
2025-05-19 4.07 4.10 4.06 4.10 47.1M
2025-05-16 4.08 4.09 4.05 4.08 60.9M
2025-05-15 4.10 4.12 4.09 4.09 70.2M
2025-05-14 4.09 4.11 4.08 4.11 57.6M
2025-05-13 4.10 4.12 4.08 4.09 67.8M
2025-05-12 4.10 4.12 4.07 4.11 98.1M
2025-05-09 4.16 4.19 4.12 4.13 90.6M
2025-05-08 4.16 4.18 4.13 4.17 106.0M
2025-05-07 4.14 4.21 4.10 4.21 186.3M
2025-05-06 4.10 4.12 4.08 4.12 100.4M
2025-04-30 4.10 4.11 4.06 4.08 75.7M
2025-04-29 4.05 4.08 4.04 4.08 56.4M
2025-04-28 4.10 4.10 4.05 4.05 73.1M
2025-04-25 4.10 4.12 4.08 4.11 77.4M
2025-04-24 4.12 4.14 4.08 4.10 93.7M
2025-04-23 4.20 4.21 4.12 4.12 138.1M
2025-04-22 4.18 4.24 4.17 4.22 114.2M
2025-04-21 4.18 4.21 4.15 4.20 93.5M
2025-04-18 4.24 4.25 4.16 4.19 99.7M
2025-04-17 4.22 4.29 4.20 4.24 113.7M
2025-04-16 4.30 4.31 4.18 4.25 165.8M
2025-04-15 4.40 4.42 4.29 4.32 190.5M
2025-04-14 4.38 4.57 4.38 4.44 228.0M
2025-04-11 4.64 4.68 4.39 4.40 355.5M
2025-04-10 4.44 4.88 4.44 4.74 478.3M
2025-04-09 4.86 5.20 4.51 4.68 633.9M
2025-04-08 4.35 4.77 4.08 4.77 536.5M
2025-04-07 4.13 4.45 4.04 4.34 424.7M
2025-04-03 4.00 4.07 3.99 4.06 62.4M
2025-04-02 4.02 4.03 3.99 4.00 25.7M
2025-04-01 3.97 4.03 3.97 4.02 39.2M
2025-03-31 4.02 4.04 3.96 3.97 47.1M
2025-03-28 4.06 4.07 4.02 4.03 33.3M
2025-03-27 4.06 4.08 4.04 4.06 40.3M
2025-03-26 4.03 4.08 4.02 4.06 60.6M
2025-03-25 4.01 4.04 3.99 4.04 44.9M
2025-03-24 4.04 4.06 3.98 4.01 61.7M
2025-03-21 4.06 4.09 4.03 4.05 60.1M
2025-03-20 4.09 4.10 4.07 4.07 38.1M
2025-03-19 4.10 4.10 4.07 4.08 42.0M
2025-03-18 4.13 4.14 4.09 4.10 50.9M
2025-03-17 4.12 4.17 4.11 4.13 81.1M
2025-03-14 4.06 4.11 4.05 4.11 86.1M
2025-03-13 4.06 4.08 4.04 4.06 55.8M
2025-03-12 4.10 4.11 4.06 4.07 54.3M
2025-03-11 4.06 4.10 4.03 4.10 59.4M
2025-03-10 4.09 4.12 4.06 4.08 53.4M
2025-03-07 4.09 4.11 4.06 4.07 63.5M
2025-03-06 4.09 4.11 4.07 4.10 64.5M
2025-03-05 4.16 4.17 4.08 4.10 49.7M
2025-03-04 4.09 4.14 4.06 4.12 63.1M
2025-03-03 4.10 4.12 4.08 4.09 58.6M
2025-02-28 4.13 4.15 4.07 4.09 64.5M
2025-02-27 4.16 4.17 4.09 4.14 94.2M
2025-02-26 4.17 4.18 4.14 4.17 104.1M
2025-02-25 4.27 4.30 4.15 4.20 170.5M
2025-02-24 4.47 4.55 4.33 4.34 265.0M
2025-02-21 4.19 4.25 4.18 4.22 66.6M
2025-02-20 4.17 4.24 4.14 4.19 66.2M
2025-02-19 4.13 4.20 4.11 4.20 75.1M
2025-02-18 4.27 4.27 4.12 4.13 101.8M
2025-02-17 4.20 4.31 4.13 4.26 157.3M
2025-02-14 4.17 4.21 4.13 4.15 52.9M
2025-02-13 4.15 4.24 4.13 4.19 70.6M
2025-02-12 4.13 4.16 4.11 4.15 39.6M
2025-02-11 4.20 4.21 4.13 4.15 44.2M
2025-02-10 4.18 4.25 4.17 4.22 57.5M
2025-02-07 4.15 4.20 4.13 4.19 69.7M
2025-02-06 4.15 4.18 4.07 4.17 62.8M
2025-02-05 4.11 4.19 4.08 4.17 54.0M
2025-01-27 4.07 4.14 4.07 4.11 50.5M
2025-01-24 4.04 4.07 3.99 4.07 43.8M
2025-01-23 4.03 4.11 4.03 4.05 55.2M
2025-01-22 4.02 4.03 3.98 4.01 31.7M
2025-01-21 4.12 4.14 4.02 4.04 43.8M
2025-01-20 4.11 4.12 4.03 4.06 31.6M
2025-01-17 4.05 4.09 4.01 4.08 33.8M
2025-01-16 4.03 4.11 4.02 4.05 45.2M
2025-01-15 4.04 4.05 3.99 4.02 37.1M
2025-01-14 3.96 4.07 3.96 4.05 56.4M
2025-01-13 3.90 3.97 3.87 3.97 38.6M
2025-01-10 3.98 4.00 3.92 3.93 41.1M
2025-01-09 4.00 4.02 3.97 3.99 35.5M
2025-01-08 4.09 4.10 3.97 4.01 63.5M
2025-01-07 4.09 4.14 4.04 4.12 46.2M
2025-01-06 4.05 4.11 4.01 4.07 42.6M
2025-01-03 4.21 4.23 4.06 4.08 67.6M
2025-01-02 4.34 4.39 4.18 4.21 69.1M