Beilong Precision Technology Co Ltd

301567
🏛️ 中国 →
42.71
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 42.97 43.58 42.97 43.52 116.9K
09:35 43.53 43.78 43.36 43.72 98.1K
09:40 43.75 43.82 43.66 43.76 58.5K
09:45 43.79 43.79 43.60 43.70 39.2K
09:50 43.67 43.80 43.63 43.80 39.7K
09:55 43.80 43.88 43.67 43.87 60.1K
10:00 43.89 43.89 43.70 43.72 39.7K
10:05 43.71 43.76 43.62 43.68 40.5K
10:10 43.65 43.71 43.53 43.63 35.3K
10:15 43.63 43.70 43.55 43.68 18.4K
10:20 43.69 43.80 43.68 43.77 21.1K
10:25 43.77 43.79 43.71 43.76 17.3K
10:30 43.79 43.80 43.71 43.75 23.1K
10:35 43.77 43.85 43.76 43.85 28.9K
10:40 43.82 43.82 43.66 43.70 36.4K
10:45 43.74 43.78 43.70 43.78 16.0K
10:50 43.78 43.97 43.76 43.97 32.9K
10:55 43.96 44.00 43.85 44.00 30.0K
11:00 44.00 44.05 43.88 43.88 45.8K
11:05 43.91 43.94 43.87 43.89 16.3K
11:10 43.89 43.91 43.76 43.83 39.5K
11:15 43.84 43.92 43.77 43.92 34.6K
11:20 43.92 43.94 43.89 43.93 16.0K
11:25 43.92 43.99 43.90 43.93 40.5K
13:00 43.97 44.01 43.76 43.83 64.9K
13:05 43.84 43.85 43.67 43.74 40.9K
13:10 43.75 43.79 43.45 43.48 91.0K
13:15 43.48 43.60 43.43 43.60 40.5K
13:20 43.61 43.65 43.55 43.65 25.4K
13:25 43.65 43.75 43.65 43.70 16.9K
13:30 43.75 43.75 43.66 43.66 14.5K
13:35 43.69 43.72 43.62 43.62 18.2K
13:40 43.62 43.72 43.62 43.72 11.5K
13:45 43.70 43.76 43.70 43.76 10.3K
13:50 43.77 43.78 43.73 43.74 24.6K
13:55 43.76 43.77 43.68 43.71 15.1K
14:00 43.71 43.77 43.71 43.76 37.5K
14:05 43.77 43.87 43.74 43.79 43.2K
14:10 43.72 43.76 43.68 43.72 46.0K
14:15 43.72 43.83 43.72 43.83 22.3K
14:20 43.83 43.83 43.76 43.78 18.5K
14:25 43.78 43.80 43.69 43.69 16.4K
14:30 43.73 43.79 43.73 43.77 33.1K
14:35 43.79 43.82 43.79 43.82 21.7K
14:40 43.82 43.84 43.80 43.80 24.0K
14:45 43.80 43.84 43.79 43.79 27.0K
14:50 43.80 43.89 43.78 43.89 62.3K
14:55 43.90 43.91 43.83 43.91 39.9K
15:40 43.91 43.91 43.91 43.91 18.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 42.57 45.00 42.57 42.71 1.3M
2025-09-26 43.77 43.77 42.50 42.93 1.4M
2025-09-25 44.00 44.05 43.25 43.77 1.4M
2025-09-24 43.37 44.05 42.97 43.91 1.7M
2025-09-23 44.13 44.13 42.43 43.71 2.3M
2025-09-22 42.02 44.18 41.81 44.05 2.6M
2025-09-19 42.07 42.64 41.40 41.75 1.3M
2025-09-18 43.00 43.50 41.66 42.14 1.7M
2025-09-17 42.99 44.48 42.95 43.27 2.1M
2025-09-16 40.99 43.95 40.70 42.93 2.7M
2025-09-15 41.20 41.48 40.88 40.99 0.8M
2025-09-12 41.40 41.43 40.90 41.23 0.9M
2025-09-11 40.80 41.21 40.03 41.20 1.1M
2025-09-10 41.71 41.71 40.46 40.66 1.1M
2025-09-09 42.30 42.30 41.05 41.26 1.5M
2025-09-08 41.13 43.48 41.13 42.45 2.3M
2025-09-05 40.53 41.20 40.28 41.12 0.9M
2025-09-04 40.72 41.39 39.83 40.22 1.1M
2025-09-03 41.76 41.76 40.23 40.53 1.0M
2025-09-02 42.60 43.24 40.58 41.29 1.7M
2025-09-01 43.00 43.48 42.55 42.88 1.2M
2025-08-29 43.24 43.46 42.52 42.80 1.2M
2025-08-28 43.73 44.50 41.67 43.63 2.2M
2025-08-27 45.16 45.48 43.65 43.68 1.9M
2025-08-26 44.74 45.71 44.16 45.35 2.1M
2025-08-25 45.22 45.85 44.60 44.78 1.8M
2025-08-22 45.14 45.35 44.78 45.17 1.3M
2025-08-21 45.90 45.95 44.92 45.20 1.5M
2025-08-20 44.99 45.87 44.36 45.75 2.0M
2025-08-19 44.66 45.08 43.98 45.08 1.6M
2025-08-18 43.85 44.83 43.62 44.66 1.6M
2025-08-15 43.10 43.90 43.10 43.83 0.9M
2025-08-14 44.55 44.73 43.22 43.22 1.4M
2025-08-13 44.91 45.15 44.40 44.57 1.3M
2025-08-12 44.82 45.20 44.38 44.90 1.6M
2025-08-11 43.51 45.28 43.51 44.80 2.0M
2025-08-08 43.98 44.00 43.33 43.74 1.0M
2025-08-07 44.36 44.73 43.92 44.12 1.5M
2025-08-06 43.99 44.36 43.59 44.32 1.6M
2025-08-05 44.09 44.24 43.65 43.99 1.7M
2025-08-04 42.09 44.47 42.00 44.05 2.8M
2025-08-01 42.40 42.58 41.98 42.52 0.8M
2025-07-31 42.69 43.11 41.87 41.99 1.0M
2025-07-30 43.00 43.26 42.19 42.64 1.2M
2025-07-29 43.10 43.34 42.70 43.17 1.1M
2025-07-28 42.96 43.16 42.44 42.90 1.4M
2025-07-25 41.98 42.76 41.90 42.63 1.7M
2025-07-24 41.73 42.18 41.50 41.99 0.9M
2025-07-23 42.26 42.39 41.48 41.50 0.8M
2025-07-22 42.42 42.69 41.88 42.25 1.1M
2025-07-21 42.00 42.38 41.63 42.34 0.9M
2025-07-18 42.10 42.33 41.67 41.80 0.7M
2025-07-17 41.85 42.09 41.42 42.07 0.7M
2025-07-16 41.58 41.99 41.24 41.65 0.7M
2025-07-15 42.29 42.29 41.05 41.42 0.9M
2025-07-14 41.70 42.15 41.62 42.06 0.6M
2025-07-11 41.71 42.15 41.46 41.88 0.9M
2025-07-10 42.44 42.55 41.50 41.69 1.0M
2025-07-09 42.55 42.78 42.16 42.33 1.1M
2025-07-08 41.90 42.65 41.67 42.53 1.2M
2025-07-07 41.46 42.02 41.03 41.92 0.8M
2025-07-04 42.80 42.99 41.20 41.39 1.6M
2025-07-03 42.10 42.98 41.85 42.74 1.3M
2025-07-02 42.86 42.86 41.50 42.09 1.3M
2025-07-01 43.15 43.32 41.93 42.55 1.8M
2025-06-30 42.90 43.50 42.88 43.12 1.6M
2025-06-27 44.17 44.54 42.78 43.03 2.4M
2025-06-26 44.50 44.90 43.67 43.90 2.7M
2025-06-25 44.00 45.52 42.70 44.60 4.3M
2025-06-24 43.55 44.20 42.99 43.51 3.0M
2025-06-23 40.32 44.50 40.32 43.50 4.1M
2025-06-20 46.80 48.33 41.63 42.01 5.7M
2025-06-19 44.69 46.73 44.03 45.96 4.9M
2025-06-18 44.72 48.66 42.80 45.81 5.8M
2025-06-17 41.95 48.80 41.56 45.82 7.7M
2025-06-16 39.00 42.05 39.00 41.69 3.1M
2025-06-13 38.80 39.88 37.93 39.48 1.8M
2025-06-12 38.99 39.90 38.71 39.17 1.4M
2025-06-11 38.24 38.97 38.24 38.87 0.6M
2025-06-10 38.82 39.09 37.79 38.33 0.7M
2025-06-09 38.44 38.82 38.12 38.81 0.7M
2025-06-06 37.82 38.60 37.61 38.33 0.8M
2025-06-05 37.55 38.50 36.93 37.82 0.6M
2025-06-04 37.47 37.68 37.20 37.49 0.4M
2025-06-03 37.11 37.75 36.90 37.29 0.4M
2025-05-30 37.84 37.84 36.85 37.05 0.5M
2025-05-29 37.14 37.95 37.06 37.84 0.5M
2025-05-28 37.58 38.18 37.02 37.12 0.4M
2025-05-27 37.74 38.31 37.35 37.58 0.4M
2025-05-26 37.75 38.20 37.60 37.93 0.5M
2025-05-23 38.52 38.85 37.88 37.89 1.0M
2025-05-22 41.36 41.57 38.51 38.51 1.4M
2025-05-21 39.15 39.50 38.57 39.40 0.6M
2025-05-20 38.89 39.39 38.78 39.35 0.5M
2025-05-19 38.93 39.30 38.51 39.03 0.5M
2025-05-16 38.05 39.20 38.05 38.80 0.5M
2025-05-15 38.89 38.89 38.00 38.40 0.5M
2025-05-14 39.00 39.38 38.19 38.63 0.7M
2025-05-13 39.78 40.61 38.80 38.80 0.9M
2025-05-12 40.00 40.21 38.70 39.18 1.0M
2025-05-09 39.29 39.29 38.31 38.35 0.7M
2025-05-08 38.14 39.35 38.12 39.23 1.0M
2025-05-07 38.78 38.78 37.75 38.15 0.7M
2025-05-06 37.38 38.10 37.01 38.05 0.8M
2025-04-30 36.70 37.14 36.11 36.95 0.6M
2025-04-29 35.48 36.62 35.05 36.30 0.5M
2025-04-28 36.40 36.40 35.25 35.68 0.6M
2025-04-25 36.18 36.30 35.60 36.08 0.7M
2025-04-24 36.46 37.42 35.80 36.00 0.9M
2025-04-23 35.95 36.77 35.95 36.63 0.7M
2025-04-22 35.93 36.12 35.69 35.79 0.5M
2025-04-21 35.60 36.07 35.05 35.92 0.7M
2025-04-18 35.36 35.95 35.00 35.51 0.6M
2025-04-17 35.15 36.10 35.15 35.60 0.6M
2025-04-16 35.88 36.16 34.90 35.49 0.6M
2025-04-15 36.04 36.60 35.42 35.87 0.6M
2025-04-14 36.40 37.54 35.97 36.03 0.9M
2025-04-11 34.80 35.95 34.77 35.38 0.7M
2025-04-10 35.90 36.68 34.85 35.30 1.1M
2025-04-09 33.00 34.50 30.52 34.20 1.1M
2025-04-08 33.50 34.20 32.08 33.28 1.0M
2025-04-07 38.01 38.55 32.78 32.78 1.5M
2025-04-03 41.05 41.67 40.45 40.98 0.5M
2025-04-02 41.44 41.86 41.30 41.44 0.3M
2025-04-01 40.66 41.93 40.66 41.44 0.5M
2025-03-31 41.11 41.11 40.14 40.84 0.6M
2025-03-28 41.75 42.38 41.11 41.11 0.6M
2025-03-27 42.01 42.25 41.16 41.80 0.6M
2025-03-26 41.43 42.38 41.43 42.12 0.5M
2025-03-25 42.07 42.07 41.13 41.70 0.6M
2025-03-24 43.40 43.90 41.00 42.10 1.1M
2025-03-21 45.02 45.17 43.60 43.67 0.9M
2025-03-20 45.88 45.98 44.75 44.86 1.0M
2025-03-19 45.70 46.12 45.25 45.68 1.2M
2025-03-18 45.66 45.89 45.14 45.66 0.8M
2025-03-17 45.40 45.99 45.12 45.66 1.4M
2025-03-14 43.12 46.44 42.50 45.43 2.4M
2025-03-13 44.29 44.29 42.53 43.15 0.9M
2025-03-12 44.22 44.46 43.73 44.11 0.8M
2025-03-11 43.96 44.25 43.50 44.00 0.7M
2025-03-10 43.73 44.42 43.73 44.35 0.7M
2025-03-07 43.98 44.40 43.50 43.82 0.7M
2025-03-06 44.26 44.98 43.61 44.20 0.9M
2025-03-05 42.93 44.10 42.60 44.01 0.8M
2025-03-04 42.20 43.28 42.00 43.27 0.6M
2025-03-03 42.50 43.28 42.27 42.50 0.6M
2025-02-28 44.52 44.65 42.24 42.50 1.2M
2025-02-27 45.43 45.54 43.92 44.75 1.2M
2025-02-26 45.30 45.64 45.09 45.41 0.9M
2025-02-25 45.00 46.30 45.00 45.30 1.2M
2025-02-24 46.07 46.41 45.45 45.66 1.3M
2025-02-21 46.10 46.78 45.76 46.47 2.1M
2025-02-20 45.30 46.99 45.00 46.84 3.0M
2025-02-19 44.09 45.39 44.09 45.19 1.5M
2025-02-18 44.95 45.58 43.56 44.85 1.8M
2025-02-17 44.00 44.87 44.00 44.83 1.3M
2025-02-14 44.50 44.53 43.51 43.77 1.1M
2025-02-13 45.44 45.58 44.20 44.20 1.5M
2025-02-12 44.68 45.60 44.24 45.43 2.3M
2025-02-11 43.18 49.00 42.60 45.40 3.8M
2025-02-10 43.16 43.56 42.65 43.09 1.3M
2025-02-07 42.20 44.57 41.90 43.16 2.3M
2025-02-06 40.70 41.97 40.40 41.96 1.4M
2025-02-05 40.35 40.94 39.77 40.70 1.0M
2025-01-27 40.72 40.86 39.50 39.53 1.0M
2025-01-24 39.87 40.55 39.50 40.47 1.1M
2025-01-23 40.48 41.38 39.86 39.86 1.4M
2025-01-22 40.48 40.77 39.70 39.93 1.0M
2025-01-21 41.47 41.62 40.08 40.86 1.5M
2025-01-20 40.23 41.99 39.83 41.35 2.6M
2025-01-17 41.19 41.30 39.50 39.77 1.3M
2025-01-16 41.38 41.99 40.91 41.17 0.8M
2025-01-15 42.00 42.16 41.12 41.21 0.6M
2025-01-14 40.59 41.88 40.30 41.88 1.0M
2025-01-13 39.82 40.55 38.53 40.20 0.6M
2025-01-10 41.51 41.63 39.95 39.95 0.7M
2025-01-09 41.30 42.10 41.20 41.37 0.6M
2025-01-08 42.07 42.53 40.33 41.54 1.0M
2025-01-07 40.99 42.37 40.92 42.36 0.7M
2025-01-06 41.01 41.56 39.01 41.15 0.7M
2025-01-03 43.19 43.47 40.60 41.00 0.9M
2025-01-02 44.88 45.75 42.60 42.91 1.0M