Shandong New Beiyang Information Technology Co Ltd (002376)

002376
🏛️ China →
7.60
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 7.63 7.67 7.61 7.63 741.8K
09:35 7.63 7.66 7.63 7.66 429.5K
09:40 7.67 7.69 7.66 7.68 537.7K
09:45 7.68 7.69 7.65 7.66 427.7K
09:50 7.66 7.68 7.65 7.66 579.1K
09:55 7.66 7.67 7.66 7.66 278.4K
10:00 7.66 7.67 7.66 7.66 193.4K
10:05 7.66 7.68 7.65 7.68 263.9K
10:10 7.67 7.68 7.66 7.68 82.7K
10:15 7.68 7.68 7.66 7.67 132.4K
10:20 7.66 7.67 7.66 7.66 92.6K
10:25 7.66 7.69 7.66 7.68 257.0K
10:30 7.68 7.69 7.67 7.67 290.2K
10:35 7.68 7.69 7.68 7.69 382.5K
10:40 7.69 7.69 7.67 7.69 460.6K
10:45 7.68 7.69 7.68 7.69 148.0K
10:50 7.69 7.69 7.67 7.68 113.4K
10:55 7.67 7.68 7.66 7.66 316.9K
11:00 7.66 7.68 7.66 7.67 229.4K
11:05 7.67 7.68 7.66 7.66 70.5K
11:10 7.66 7.67 7.65 7.66 293.0K
11:15 7.66 7.66 7.65 7.66 216.7K
11:20 7.65 7.66 7.65 7.65 45.7K
11:25 7.65 7.66 7.65 7.66 116.1K
13:00 7.66 7.66 7.63 7.63 318.6K
13:05 7.64 7.65 7.63 7.63 528.3K
13:10 7.63 7.63 7.60 7.62 449.1K
13:15 7.60 7.63 7.60 7.63 178.8K
13:20 7.62 7.63 7.61 7.62 159.2K
13:25 7.62 7.63 7.61 7.61 77.6K
13:30 7.61 7.62 7.60 7.61 372.4K
13:35 7.61 7.63 7.61 7.63 363.9K
13:40 7.62 7.63 7.61 7.62 83.0K
13:45 7.62 7.63 7.61 7.61 125.9K
13:50 7.61 7.62 7.61 7.61 169.8K
13:55 7.61 7.62 7.60 7.61 145.7K
14:00 7.61 7.63 7.61 7.62 133.3K
14:05 7.62 7.63 7.61 7.61 107.1K
14:10 7.63 7.63 7.61 7.62 84.1K
14:15 7.62 7.63 7.61 7.62 55.0K
14:20 7.62 7.63 7.61 7.62 68.9K
14:25 7.63 7.64 7.62 7.64 176.7K
14:30 7.64 7.65 7.63 7.64 190.8K
14:35 7.64 7.64 7.61 7.62 197.3K
14:40 7.62 7.62 7.61 7.61 128.6K
14:45 7.62 7.62 7.61 7.61 131.9K
14:50 7.61 7.62 7.61 7.61 544.8K
14:55 7.62 7.63 7.61 7.62 258.6K
15:40 7.61 7.61 7.61 7.61 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 7.60 7.62 7.56 7.60 8.5M
2025-09-29 7.50 7.58 7.37 7.56 11.5M
2025-09-26 7.58 7.63 7.51 7.52 11.2M
2025-09-25 7.61 7.69 7.60 7.61 11.9M
2025-09-24 7.45 7.67 7.42 7.65 14.7M
2025-09-23 7.62 7.63 7.35 7.51 19.0M
2025-09-22 7.65 7.66 7.56 7.65 11.8M
2025-09-19 7.73 7.75 7.57 7.60 19.7M
2025-09-18 7.90 7.92 7.64 7.70 25.7M
2025-09-17 7.84 7.86 7.79 7.82 15.3M
2025-09-16 7.69 7.85 7.69 7.85 19.1M
2025-09-15 7.73 7.75 7.65 7.70 13.8M
2025-09-12 7.77 7.87 7.74 7.75 16.8M
2025-09-11 7.68 7.79 7.59 7.79 17.2M
2025-09-10 7.70 7.76 7.66 7.68 12.5M
2025-09-09 7.88 7.88 7.66 7.69 19.4M
2025-09-08 7.83 7.91 7.79 7.87 19.1M
2025-09-05 7.73 7.85 7.62 7.84 17.9M
2025-09-04 7.77 7.87 7.56 7.69 26.3M
2025-09-03 8.06 8.08 7.73 7.76 26.3M
2025-09-02 8.30 8.30 7.93 8.06 37.9M
2025-09-01 8.13 8.40 8.13 8.31 41.0M
2025-08-29 8.23 8.25 8.06 8.09 27.6M
2025-08-28 8.13 8.28 7.92 8.28 37.9M
2025-08-27 8.45 8.50 8.12 8.13 42.7M
2025-08-26 8.41 8.45 8.31 8.43 31.7M
2025-08-25 8.56 8.58 8.37 8.42 46.2M
2025-08-22 8.43 8.53 8.42 8.50 46.3M
2025-08-21 8.63 8.87 8.48 8.55 93.4M
2025-08-20 8.39 8.56 8.20 8.56 90.3M
2025-08-19 8.53 8.86 8.37 8.40 121.7M
2025-08-18 7.95 8.09 7.90 8.05 45.4M
2025-08-15 7.82 7.92 7.81 7.92 27.0M
2025-08-14 7.87 7.93 7.75 7.86 34.1M
2025-08-13 7.84 7.89 7.82 7.87 24.4M
2025-08-12 7.91 7.95 7.81 7.84 29.9M
2025-08-11 7.91 7.98 7.87 7.94 37.1M
2025-08-08 7.78 8.08 7.70 7.98 53.9M
2025-08-07 7.70 7.83 7.67 7.82 34.9M
2025-08-06 7.62 7.70 7.59 7.70 18.1M
2025-08-05 7.59 7.62 7.56 7.62 16.2M
2025-08-04 7.51 7.59 7.46 7.58 11.8M
2025-08-01 7.51 7.58 7.46 7.54 14.6M
2025-07-31 7.60 7.67 7.47 7.49 20.3M
2025-07-30 7.75 7.76 7.55 7.62 26.1M
2025-07-29 7.83 7.83 7.64 7.79 32.0M
2025-07-28 7.82 7.85 7.77 7.85 19.7M
2025-07-25 7.78 7.95 7.72 7.84 32.1M
2025-07-24 7.68 7.77 7.67 7.77 21.1M
2025-07-23 7.86 7.87 7.66 7.69 38.3M
2025-07-22 7.99 8.00 7.84 7.88 35.1M
2025-07-21 7.99 8.00 7.87 8.00 34.0M
2025-07-18 7.97 8.12 7.95 8.00 46.9M
2025-07-17 7.96 8.05 7.92 7.98 33.0M
2025-07-16 7.99 8.09 7.90 8.03 38.2M
2025-07-15 8.15 8.17 7.91 7.99 44.0M
2025-07-14 8.03 8.24 7.96 8.14 58.8M
2025-07-11 7.92 8.07 7.83 8.02 61.3M
2025-07-10 8.03 8.10 7.89 7.95 85.4M
2025-07-09 7.93 7.93 7.75 7.80 40.9M
2025-07-08 7.90 7.93 7.78 7.88 53.5M
2025-07-07 7.66 7.90 7.64 7.88 83.7M
2025-07-04 7.57 7.68 7.42 7.56 33.1M
2025-07-03 7.52 7.59 7.48 7.57 22.4M
2025-07-02 7.67 7.68 7.50 7.53 31.0M
2025-07-01 7.75 7.79 7.56 7.72 41.1M
2025-06-30 7.57 7.85 7.51 7.77 49.3M
2025-06-27 7.59 7.65 7.53 7.55 35.2M
2025-06-26 7.65 7.72 7.58 7.59 50.1M
2025-06-25 7.50 7.67 7.47 7.65 53.1M
2025-06-24 7.38 7.58 7.32 7.55 54.1M
2025-06-23 7.03 7.35 7.02 7.35 54.2M
2025-06-20 7.42 7.47 7.10 7.11 70.1M
2025-06-19 7.61 7.82 7.42 7.47 77.0M
2025-06-18 7.85 8.19 7.60 7.71 93.3M
2025-06-17 8.40 8.43 7.90 7.96 129.9M
2025-06-16 7.81 8.69 7.56 8.36 184.4M
2025-06-13 9.40 9.40 8.00 8.14 254.0M
2025-06-12 8.62 8.62 8.62 8.62 21.3M
2025-06-11 7.14 7.84 7.14 7.84 76.6M
2025-06-10 7.25 7.31 7.02 7.13 49.4M
2025-06-09 7.08 7.65 7.04 7.30 83.4M
2025-06-06 7.15 7.23 7.06 7.07 31.1M
2025-06-05 7.17 7.25 7.05 7.18 52.3M
2025-06-04 7.10 7.35 7.02 7.21 61.3M
2025-06-03 7.13 7.28 7.04 7.12 48.5M
2025-05-30 7.26 7.35 7.07 7.08 66.0M
2025-05-29 7.18 7.68 7.18 7.59 102.7M
2025-05-28 7.19 7.44 7.18 7.23 74.0M
2025-05-27 7.19 7.25 7.04 7.11 67.0M
2025-05-26 6.75 7.45 6.71 7.20 103.9M
2025-05-23 6.95 7.02 6.76 6.77 29.1M
2025-05-22 7.09 7.13 6.95 6.97 36.8M
2025-05-21 7.11 7.18 6.97 7.06 63.6M
2025-05-20 6.82 7.24 6.74 7.10 75.0M
2025-05-19 6.75 6.82 6.64 6.82 18.6M
2025-05-16 6.72 6.80 6.70 6.75 16.2M
2025-05-15 6.83 6.87 6.74 6.77 18.4M
2025-05-14 6.82 6.94 6.73 6.90 28.1M
2025-05-13 7.00 7.04 6.83 6.84 33.8M
2025-05-12 6.80 6.95 6.73 6.91 38.5M
2025-05-09 6.87 6.92 6.71 6.75 31.8M
2025-05-08 6.87 6.94 6.83 6.89 44.0M
2025-05-07 6.95 7.09 6.85 6.90 72.9M
2025-05-06 6.77 6.97 6.67 6.89 85.6M
2025-04-30 6.90 7.16 6.59 6.62 123.4M
2025-04-29 6.97 7.41 6.82 7.03 110.2M
2025-04-28 6.13 6.74 6.04 6.74 54.9M
2025-04-25 6.16 6.19 6.09 6.13 12.0M
2025-04-24 6.18 6.20 6.05 6.10 17.1M
2025-04-23 6.19 6.26 6.15 6.20 17.9M
2025-04-22 6.12 6.19 6.08 6.14 14.7M
2025-04-21 6.02 6.14 5.98 6.13 11.9M
2025-04-18 5.94 6.05 5.93 6.02 12.1M
2025-04-17 5.86 6.01 5.86 5.94 13.3M
2025-04-16 6.01 6.06 5.81 5.92 16.6M
2025-04-15 6.07 6.20 6.02 6.06 13.8M
2025-04-14 6.10 6.15 6.02 6.05 17.4M
2025-04-11 5.87 6.02 5.86 5.95 19.2M
2025-04-10 5.89 6.06 5.88 5.92 27.8M
2025-04-09 5.55 5.77 5.23 5.72 32.9M
2025-04-08 5.98 6.05 5.48 5.67 46.2M
2025-04-07 6.36 6.38 6.08 6.08 16.5M
2025-04-03 6.72 6.84 6.66 6.76 11.7M
2025-04-02 6.74 6.90 6.72 6.78 13.1M
2025-04-01 6.70 6.86 6.69 6.76 15.6M
2025-03-31 6.65 6.73 6.46 6.69 19.1M
2025-03-28 6.72 6.78 6.62 6.68 17.7M
2025-03-27 6.86 6.88 6.69 6.76 19.4M
2025-03-26 6.78 6.94 6.77 6.89 26.9M
2025-03-25 6.80 6.93 6.77 6.81 24.3M
2025-03-24 7.25 7.25 6.61 6.81 49.7M
2025-03-21 7.36 7.42 7.17 7.26 37.8M
2025-03-20 7.14 7.48 7.09 7.35 45.0M
2025-03-19 7.16 7.30 7.11 7.14 21.0M
2025-03-18 7.17 7.20 7.11 7.16 14.3M
2025-03-17 7.23 7.27 7.14 7.16 17.4M
2025-03-14 7.18 7.24 7.07 7.22 21.6M
2025-03-13 7.33 7.41 7.06 7.22 29.3M
2025-03-12 7.17 7.39 7.14 7.33 33.1M
2025-03-11 7.00 7.35 6.96 7.14 25.9M
2025-03-10 7.12 7.15 7.02 7.09 14.0M
2025-03-07 7.25 7.28 7.08 7.14 17.6M
2025-03-06 7.21 7.30 7.16 7.26 24.8M
2025-03-05 7.14 7.20 7.08 7.19 20.5M
2025-03-04 6.91 7.20 6.88 7.15 22.3M
2025-03-03 6.95 7.07 6.84 6.91 17.4M
2025-02-28 7.11 7.15 6.83 6.88 18.5M
2025-02-27 7.27 7.33 7.06 7.17 21.4M
2025-02-26 7.16 7.28 7.13 7.25 18.7M
2025-02-25 7.13 7.27 7.09 7.16 15.9M
2025-02-24 7.22 7.30 7.15 7.25 22.8M
2025-02-21 7.16 7.28 7.10 7.23 26.6M
2025-02-20 7.04 7.16 7.00 7.15 26.1M
2025-02-19 6.89 7.03 6.86 7.02 14.3M
2025-02-18 7.05 7.10 6.83 6.85 17.5M
2025-02-17 7.07 7.12 6.97 7.03 15.1M
2025-02-14 6.99 7.04 6.89 7.03 15.4M
2025-02-13 7.08 7.12 6.90 6.98 20.4M
2025-02-12 7.08 7.16 7.04 7.08 20.9M
2025-02-11 7.00 7.20 6.90 7.12 27.8M
2025-02-10 6.88 7.00 6.86 7.00 21.3M
2025-02-07 6.80 6.96 6.74 6.88 28.0M
2025-02-06 6.57 6.80 6.53 6.80 19.9M
2025-02-05 6.50 6.62 6.50 6.60 16.0M
2025-01-27 6.55 6.61 6.45 6.45 17.8M
2025-01-24 6.31 6.52 6.31 6.51 17.5M
2025-01-23 6.47 6.59 6.34 6.35 24.2M
2025-01-22 6.40 6.50 6.34 6.42 20.8M
2025-01-21 6.41 6.48 6.30 6.39 11.6M
2025-01-20 6.36 6.43 6.27 6.39 14.3M
2025-01-17 6.30 6.31 6.22 6.27 11.5M
2025-01-16 6.36 6.43 6.21 6.28 14.9M
2025-01-15 6.33 6.40 6.23 6.31 16.5M
2025-01-14 5.97 6.30 5.95 6.29 21.5M
2025-01-13 5.80 5.95 5.69 5.92 15.7M
2025-01-10 6.03 6.21 5.88 5.89 21.5M
2025-01-09 5.96 6.11 5.93 6.04 15.2M
2025-01-08 6.05 6.13 5.81 6.02 20.5M
2025-01-07 5.90 6.10 5.90 6.10 20.1M
2025-01-06 6.04 6.05 5.78 5.87 23.1M
2025-01-03 6.38 6.44 6.02 6.04 20.8M
2025-01-02 6.52 6.57 6.27 6.36 21.0M