Shandong New Beiyang Information Technology Co Ltd (002376)

002376
🏛️ 중국 →
7.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 9.58 9.58 9.35 9.43 6.8M
2021-12-30 9.30 9.59 9.18 9.50 12.7M
2021-12-29 9.57 9.59 9.23 9.30 12.6M
2021-12-28 9.26 10.05 9.20 9.46 34.7M
2021-12-27 8.57 9.28 8.52 9.26 14.9M
2021-12-24 8.64 8.69 8.55 8.57 3.2M
2021-12-23 8.70 8.74 8.62 8.64 2.5M
2021-12-22 8.68 8.75 8.62 8.71 3.0M
2021-12-21 8.57 8.73 8.54 8.68 2.3M
2021-12-20 8.64 8.69 8.52 8.53 2.8M
2021-12-17 8.72 8.77 8.60 8.68 3.0M
2021-12-16 8.71 8.77 8.68 8.75 2.6M
2021-12-15 8.58 8.77 8.56 8.71 4.7M
2021-12-14 8.65 8.68 8.56 8.58 3.0M
2021-12-13 8.58 8.73 8.52 8.65 4.5M
2021-12-10 8.69 8.69 8.44 8.44 6.4M
2021-12-09 8.67 8.81 8.63 8.66 4.0M
2021-12-08 8.69 8.74 8.63 8.66 2.6M
2021-12-07 8.82 8.82 8.54 8.63 4.3M
2021-12-06 8.78 8.83 8.70 8.73 3.5M
2021-12-03 8.86 8.91 8.76 8.80 3.6M
2021-12-02 9.00 9.05 8.81 8.84 4.8M
2021-12-01 8.95 9.05 8.95 9.05 3.5M
2021-11-30 8.95 9.07 8.89 9.01 5.8M
2021-11-29 8.89 8.98 8.81 8.89 4.9M
2021-11-26 9.06 9.06 8.90 8.98 5.4M
2021-11-25 9.01 9.14 8.97 9.05 3.5M
2021-11-24 9.05 9.08 9.00 9.04 3.4M
2021-11-23 8.95 9.10 8.91 9.05 5.5M
2021-11-22 8.78 9.01 8.71 8.95 7.0M
2021-11-19 8.57 8.85 8.56 8.80 6.4M
2021-11-18 8.67 8.78 8.60 8.60 4.0M
2021-11-17 8.73 8.77 8.66 8.73 3.8M
2021-11-16 8.75 8.82 8.65 8.70 4.7M
2021-11-15 8.68 8.83 8.67 8.77 6.5M
2021-11-12 8.64 8.71 8.56 8.68 5.1M
2021-11-11 8.33 8.73 8.31 8.65 13.1M
2021-11-10 8.10 8.38 8.10 8.34 7.3M
2021-11-09 8.08 8.14 8.07 8.14 2.4M
2021-11-08 8.12 8.18 8.05 8.07 3.2M
2021-11-05 8.10 8.17 8.06 8.12 3.0M
2021-11-04 7.92 8.11 7.90 8.10 3.9M
2021-11-03 7.81 7.92 7.81 7.90 2.7M
2021-11-02 7.85 7.93 7.76 7.80 4.0M
2021-11-01 7.80 7.93 7.72 7.91 3.2M
2021-10-29 7.74 7.85 7.73 7.77 2.8M
2021-10-28 7.89 7.89 7.72 7.75 2.9M
2021-10-27 7.96 7.96 7.85 7.87 2.3M
2021-10-26 8.01 8.01 7.90 7.94 2.9M
2021-10-25 8.07 8.07 7.95 8.01 2.3M
2021-10-22 8.10 8.13 8.07 8.08 1.4M
2021-10-21 8.06 8.17 8.06 8.09 1.3M
2021-10-20 8.11 8.16 8.06 8.12 1.4M
2021-10-19 8.10 8.14 8.08 8.10 1.6M
2021-10-18 8.10 8.13 8.01 8.11 1.7M
2021-10-15 8.11 8.15 8.08 8.10 1.8M
2021-10-14 8.20 8.29 8.11 8.15 4.7M
2021-10-13 7.96 8.03 7.94 8.02 1.2M
2021-10-12 8.04 8.11 7.91 7.98 2.3M
2021-10-11 8.05 8.13 8.05 8.07 1.9M
2021-10-08 7.95 8.12 7.93 8.07 2.5M
2021-09-30 7.83 7.95 7.82 7.91 2.3M
2021-09-29 8.02 8.02 7.80 7.82 4.6M
2021-09-28 8.10 8.11 7.99 8.05 3.7M
2021-09-27 8.26 8.30 8.07 8.11 4.9M
2021-09-24 8.39 8.40 8.25 8.25 4.7M
2021-09-23 8.37 8.48 8.29 8.38 4.4M
2021-09-22 8.12 8.38 8.12 8.37 3.6M
2021-09-17 8.37 8.37 8.30 8.34 3.5M
2021-09-16 8.34 8.44 8.29 8.31 3.7M
2021-09-15 8.40 8.41 8.30 8.37 3.2M
2021-09-14 8.48 8.58 8.41 8.43 5.7M
2021-09-13 8.51 8.57 8.45 8.50 5.2M
2021-09-10 8.59 8.60 8.47 8.51 5.2M
2021-09-09 8.63 8.63 8.54 8.60 3.9M
2021-09-08 8.53 8.62 8.50 8.61 4.4M
2021-09-07 8.51 8.56 8.48 8.52 4.1M
2021-09-06 8.43 8.56 8.43 8.50 5.6M
2021-09-03 8.33 8.50 8.32 8.44 5.2M
2021-09-02 8.33 8.35 8.27 8.33 3.1M
2021-09-01 8.28 8.37 8.24 8.35 3.4M
2021-08-31 8.30 8.31 8.23 8.28 3.0M
2021-08-30 8.28 8.40 8.24 8.29 3.1M
2021-08-27 8.38 8.38 8.25 8.26 3.9M
2021-08-26 8.38 8.43 8.35 8.37 3.5M
2021-08-25 8.37 8.41 8.32 8.41 2.1M
2021-08-24 8.42 8.45 8.34 8.37 3.6M
2021-08-23 8.26 8.48 8.26 8.47 4.6M
2021-08-20 8.36 8.36 8.26 8.34 3.2M
2021-08-19 8.37 8.41 8.34 8.36 2.1M
2021-08-18 8.33 8.36 8.25 8.35 3.3M
2021-08-17 8.47 8.48 8.28 8.32 5.5M
2021-08-16 8.48 8.52 8.44 8.47 2.7M
2021-08-13 8.49 8.52 8.45 8.49 2.6M
2021-08-12 8.46 8.57 8.46 8.49 3.6M
2021-08-11 8.53 8.54 8.45 8.49 3.5M
2021-08-10 8.45 8.52 8.39 8.51 3.6M
2021-08-09 8.42 8.53 8.39 8.46 3.2M
2021-08-06 8.44 8.45 8.26 8.40 5.0M
2021-08-05 8.52 8.52 8.40 8.45 3.8M
2021-08-04 8.63 8.63 8.50 8.54 5.4M
2021-08-03 8.62 8.71 8.54 8.59 5.1M
2021-08-02 8.51 8.67 8.37 8.62 6.0M
2021-07-30 8.84 8.84 8.44 8.56 11.4M
2021-07-29 8.86 9.00 8.71 8.88 5.9M
2021-07-28 8.86 9.00 8.67 8.82 5.2M
2021-07-27 8.95 9.13 8.91 8.95 7.3M
2021-07-26 8.95 9.00 8.75 8.89 5.3M
2021-07-23 9.11 9.12 8.94 8.98 4.8M
2021-07-22 9.12 9.16 9.05 9.13 4.9M
2021-07-21 9.01 9.17 8.97 9.12 6.4M
2021-07-20 8.99 9.20 8.92 9.02 5.0M
2021-07-19 8.95 8.98 8.87 8.93 3.5M
2021-07-16 9.02 9.06 8.96 8.97 3.9M
2021-07-15 9.20 9.20 8.94 9.02 5.3M
2021-07-14 9.30 9.32 9.12 9.15 4.7M
2021-07-13 9.24 9.32 9.21 9.24 4.9M
2021-07-12 9.18 9.47 9.17 9.23 9.1M
2021-07-09 8.93 9.20 8.85 9.19 10.9M
2021-07-08 8.95 9.06 8.92 8.94 2.6M
2021-07-07 8.87 9.01 8.85 8.97 4.3M
2021-07-06 8.90 8.95 8.83 8.89 3.4M
2021-07-05 8.97 9.03 8.86 8.93 3.3M
2021-07-02 9.01 9.03 8.89 8.96 2.8M
2021-07-01 9.14 9.21 9.04 9.04 2.6M
2021-06-30 9.13 9.18 9.03 9.14 4.1M
2021-06-29 9.23 9.26 9.10 9.13 3.4M
2021-06-28 9.27 9.27 9.16 9.23 2.0M
2021-06-25 9.21 9.29 9.18 9.22 4.5M
2021-06-24 9.31 9.34 9.15 9.20 5.1M
2021-06-23 9.34 9.37 9.26 9.32 3.4M
2021-06-22 9.39 9.40 9.26 9.34 3.1M
2021-06-21 9.34 9.43 9.31 9.36 5.0M
2021-06-18 9.22 9.39 9.21 9.36 4.4M
2021-06-17 9.29 9.34 9.22 9.27 3.2M
2021-06-16 9.27 9.31 9.22 9.29 3.2M
2021-06-15 9.18 9.33 9.17 9.27 4.0M
2021-06-11 9.23 9.28 9.13 9.17 3.6M
2021-06-10 9.05 9.26 9.05 9.23 4.4M
2021-06-09 9.05 9.22 9.04 9.08 2.7M
2021-06-08 9.07 9.25 9.03 9.10 3.7M
2021-06-07 9.12 9.12 9.00 9.08 2.9M
2021-06-04 9.15 9.23 8.98 9.09 4.9M
2021-06-03 9.20 9.26 9.18 9.21 2.9M
2021-06-02 9.30 9.31 9.17 9.21 3.2M
2021-06-01 9.28 9.32 9.20 9.32 3.5M
2021-05-31 9.18 9.28 9.16 9.27 2.2M
2021-05-28 9.25 9.30 9.17 9.19 2.7M
2021-05-27 9.18 9.25 9.18 9.24 2.4M
2021-05-26 9.17 9.28 9.16 9.19 2.2M
2021-05-25 9.15 9.26 9.08 9.21 4.2M
2021-05-24 8.98 9.36 8.88 9.24 5.0M
2021-05-21 8.98 9.05 8.96 8.98 1.4M
2021-05-20 9.00 9.06 8.93 8.98 1.9M
2021-05-19 9.06 9.06 8.99 9.01 1.9M
2021-05-18 9.17 9.17 9.00 9.07 2.5M
2021-05-17 9.13 9.21 9.08 9.16 2.7M
2021-05-14 9.13 9.20 9.06 9.18 2.1M
2021-05-13 9.11 9.18 9.09 9.12 2.0M
2021-05-12 9.05 9.18 9.00 9.15 1.9M
2021-05-11 8.92 9.11 8.82 9.11 3.2M
2021-05-10 9.03 9.10 8.90 8.92 3.5M
2021-05-07 9.11 9.15 9.02 9.03 1.9M
2021-05-06 9.10 9.18 9.06 9.10 1.7M
2021-04-30 9.14 9.18 9.05 9.10 2.1M
2021-04-29 9.15 9.22 9.09 9.10 2.8M
2021-04-28 9.09 9.25 9.01 9.15 2.0M
2021-04-27 9.25 9.25 9.01 9.07 2.8M
2021-04-26 9.29 9.35 9.25 9.25 1.5M
2021-04-23 9.47 9.50 9.24 9.28 2.8M
2021-04-22 9.35 9.57 9.35 9.43 3.1M
2021-04-21 9.43 9.46 9.33 9.34 2.7M
2021-04-20 9.48 9.53 9.42 9.45 1.9M
2021-04-19 9.41 9.53 9.40 9.49 2.7M
2021-04-16 9.27 9.46 9.27 9.43 1.8M
2021-04-15 9.30 9.31 9.22 9.29 1.1M
2021-04-14 9.24 9.29 9.16 9.28 1.7M
2021-04-13 9.26 9.27 9.17 9.18 2.4M
2021-04-12 9.34 9.39 9.26 9.28 1.7M
2021-04-09 9.42 9.45 9.32 9.35 2.3M
2021-04-08 9.52 9.56 9.42 9.43 1.8M
2021-04-07 9.54 9.56 9.42 9.55 2.4M
2021-04-06 9.49 9.56 9.47 9.54 1.6M
2021-04-02 9.55 9.55 9.45 9.48 1.6M
2021-04-01 9.45 9.54 9.39 9.51 2.1M
2021-03-31 9.37 9.51 9.36 9.46 2.2M
2021-03-30 9.44 9.46 9.27 9.41 2.9M
2021-03-29 9.48 9.53 9.41 9.44 2.1M
2021-03-26 9.35 9.53 9.33 9.48 3.1M
2021-03-25 9.21 9.37 9.21 9.30 2.4M
2021-03-24 9.41 9.41 9.20 9.24 2.9M
2021-03-23 9.54 9.55 9.39 9.41 2.6M
2021-03-22 9.50 9.54 9.41 9.51 3.0M
2021-03-19 9.68 9.75 9.46 9.46 4.0M
2021-03-18 9.70 9.76 9.64 9.74 3.1M
2021-03-17 9.74 9.79 9.71 9.75 2.1M
2021-03-16 9.73 9.79 9.63 9.73 2.8M
2021-03-15 9.63 9.75 9.63 9.73 2.9M
2021-03-12 9.78 9.80 9.65 9.69 2.2M
2021-03-11 9.65 9.78 9.63 9.77 2.6M
2021-03-10 9.94 9.97 9.65 9.65 3.7M
2021-03-09 10.02 10.07 9.70 9.88 5.9M
2021-03-08 10.20 10.30 9.96 10.02 5.0M
2021-03-05 10.05 10.21 10.04 10.13 3.9M
2021-03-04 10.30 10.40 10.06 10.08 6.9M
2021-03-03 10.32 10.47 10.26 10.36 5.9M
2021-03-02 10.39 10.42 10.20 10.32 5.4M
2021-03-01 10.49 10.52 10.27 10.38 7.5M
2021-02-26 10.38 10.56 10.33 10.45 10.9M
2021-02-25 10.14 10.55 10.02 10.48 11.8M
2021-02-24 10.05 10.28 10.01 10.09 6.1M
2021-02-23 10.03 10.13 9.94 10.07 4.7M
2021-02-22 10.09 10.39 10.03 10.03 9.0M
2021-02-19 9.92 10.09 9.80 10.09 5.5M
2021-02-18 9.98 10.13 9.86 9.90 6.0M
2021-02-10 9.77 9.92 9.72 9.82 3.8M
2021-02-09 9.73 9.91 9.72 9.80 4.7M
2021-02-08 9.79 9.95 9.67 9.83 4.6M
2021-02-05 9.62 10.23 9.61 9.89 10.5M
2021-02-04 9.97 10.01 9.58 9.60 8.7M
2021-02-03 10.05 10.17 9.88 9.99 7.2M
2021-02-02 9.85 10.09 9.74 9.96 7.2M
2021-02-01 10.11 10.28 9.85 9.88 8.7M
2021-01-29 10.30 10.30 9.85 10.09 10.2M
2021-01-28 9.90 10.30 9.82 10.09 13.5M
2021-01-27 9.79 10.05 9.72 10.01 9.4M
2021-01-26 9.81 9.94 9.70 9.82 11.0M
2021-01-25 9.38 9.87 9.32 9.78 14.3M
2021-01-22 9.56 9.56 9.29 9.38 7.9M
2021-01-21 9.04 9.83 8.99 9.63 17.8M
2021-01-20 9.15 9.16 8.97 8.99 5.9M
2021-01-19 9.36 9.36 9.15 9.18 5.0M
2021-01-18 9.51 9.51 9.30 9.37 5.2M
2021-01-15 9.49 9.62 9.43 9.51 3.7M
2021-01-14 9.36 9.59 9.36 9.54 5.8M
2021-01-13 9.44 9.47 9.28 9.40 3.6M
2021-01-12 9.15 9.57 9.02 9.44 7.0M
2021-01-11 9.25 9.33 9.06 9.15 2.6M
2021-01-08 8.99 9.32 8.79 9.25 4.3M
2021-01-07 9.20 9.24 8.94 9.00 4.6M
2021-01-06 9.34 9.37 9.15 9.20 3.5M
2021-01-05 9.35 9.50 9.34 9.37 3.3M
2021-01-04 9.40 9.45 9.29 9.39 3.0M