Beijing New Universal Science

300472
🏛️ china →
5.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.30 16.44 16.04 16.06 7.8M
2021-12-30 16.04 16.53 16.03 16.21 10.0M
2021-12-29 16.20 16.63 16.08 16.16 11.8M
2021-12-28 15.77 16.26 15.63 16.15 13.0M
2021-12-27 15.35 16.04 15.28 15.63 12.7M
2021-12-24 16.45 16.67 15.41 15.52 17.7M
2021-12-23 16.20 16.85 15.96 16.39 15.7M
2021-12-22 16.42 16.60 16.18 16.22 8.7M
2021-12-21 16.11 16.49 16.10 16.41 7.7M
2021-12-20 16.44 16.55 16.05 16.19 9.2M
2021-12-17 17.12 17.14 16.44 16.50 13.1M
2021-12-16 16.81 17.27 16.81 17.00 11.7M
2021-12-15 16.85 17.40 16.79 16.85 16.5M
2021-12-14 16.70 17.25 16.40 16.95 15.2M
2021-12-13 16.60 17.15 16.51 16.94 13.9M
2021-12-10 16.36 16.75 16.31 16.60 13.2M
2021-12-09 16.44 16.66 16.26 16.40 10.0M
2021-12-08 16.06 16.45 16.06 16.35 8.1M
2021-12-07 16.37 16.45 15.99 16.17 11.9M
2021-12-06 16.56 16.75 16.18 16.30 12.8M
2021-12-03 16.53 16.69 16.30 16.56 17.5M
2021-12-02 18.90 18.90 16.48 16.52 41.1M
2021-12-01 18.90 19.39 18.48 18.93 19.7M
2021-11-30 19.51 19.97 18.80 18.89 29.1M
2021-11-29 18.30 19.45 18.30 19.41 28.9M
2021-11-26 18.32 19.88 17.82 18.89 42.0M
2021-11-25 18.18 18.35 17.87 18.29 17.4M
2021-11-24 18.79 19.10 18.13 18.15 25.7M
2021-11-23 18.88 19.94 18.25 19.00 35.5M
2021-11-22 18.45 18.98 18.34 18.95 17.0M
2021-11-19 19.01 19.08 18.41 18.63 18.2M
2021-11-18 18.99 19.34 18.78 18.91 19.6M
2021-11-17 18.77 19.16 18.37 19.07 25.1M
2021-11-16 19.06 19.25 18.63 18.69 29.1M
2021-11-15 21.80 21.90 18.90 19.06 49.2M
2021-11-12 22.77 23.33 21.91 22.45 30.6M
2021-11-11 21.59 23.33 21.35 22.43 36.1M
2021-11-10 21.66 22.49 21.09 21.48 31.2M
2021-11-09 21.28 21.85 21.07 21.73 27.2M
2021-11-08 21.46 22.15 20.80 21.05 36.0M
2021-11-05 24.70 25.30 21.83 21.88 52.7M
2021-11-04 23.79 26.64 23.49 25.57 51.2M
2021-11-03 22.81 24.20 22.28 23.99 39.2M
2021-11-02 23.20 24.00 22.20 22.78 33.6M
2021-11-01 22.80 24.30 22.55 23.75 43.4M
2021-10-29 22.57 23.20 21.68 22.82 35.8M
2021-10-28 24.50 24.60 22.26 22.52 45.0M
2021-10-27 25.02 26.44 23.88 25.94 48.9M
2021-10-26 29.20 29.68 25.60 25.70 54.6M
2021-10-25 29.00 30.60 27.58 29.90 43.1M
2021-10-22 30.02 30.82 27.49 29.32 49.6M
2021-10-21 24.97 29.44 24.18 29.44 58.7M
2021-10-20 23.43 26.90 21.88 24.53 56.3M
2021-10-19 21.43 23.30 21.26 22.47 43.6M
2021-10-18 19.85 23.33 18.56 22.55 50.6M
2021-10-15 20.85 20.95 18.62 19.44 44.2M
2021-10-14 16.95 20.28 16.76 20.28 59.3M
2021-10-13 16.65 17.59 15.00 16.90 39.0M
2021-10-12 18.22 19.22 15.87 16.20 50.7M
2021-10-11 16.31 19.40 16.17 18.58 59.0M
2021-10-08 16.68 18.48 15.86 16.17 58.4M
2021-09-30 13.70 15.96 13.70 15.96 52.6M
2021-09-29 14.49 14.60 13.14 13.30 20.8M
2021-09-28 14.43 15.02 13.72 14.27 30.3M
2021-09-27 13.70 15.97 13.70 14.65 49.4M
2021-09-24 11.82 13.97 11.60 13.97 38.7M
2021-09-23 11.21 11.73 11.15 11.64 8.1M
2021-09-22 10.60 11.32 10.60 11.15 5.7M
2021-09-17 10.86 11.03 10.55 10.75 3.5M
2021-09-16 11.22 11.26 10.84 10.84 5.9M
2021-09-15 10.67 11.35 10.54 11.20 9.5M
2021-09-14 10.71 10.99 10.57 10.66 6.1M
2021-09-13 10.42 10.77 10.31 10.71 5.9M
2021-09-10 10.63 10.72 10.41 10.47 6.9M
2021-09-09 11.81 11.86 10.67 10.72 17.6M
2021-09-08 11.25 12.15 11.17 12.15 12.7M
2021-09-07 11.35 11.38 11.13 11.26 3.9M
2021-09-06 11.45 11.48 11.10 11.30 3.9M
2021-09-03 11.40 11.70 11.12 11.39 5.2M
2021-09-02 11.62 11.69 11.22 11.30 4.2M
2021-09-01 11.60 11.75 11.21 11.42 4.4M
2021-08-31 11.89 11.89 11.49 11.64 3.7M
2021-08-30 11.95 12.29 11.78 11.84 5.7M
2021-08-27 12.23 12.39 11.88 11.98 4.7M
2021-08-26 12.53 12.89 12.26 12.33 4.5M
2021-08-25 12.60 12.70 12.28 12.63 5.9M
2021-08-24 12.80 12.87 12.36 12.66 6.5M
2021-08-23 11.60 12.77 11.60 12.63 9.2M
2021-08-20 11.80 11.80 11.20 11.51 4.2M
2021-08-19 11.78 11.96 11.60 11.70 5.7M
2021-08-18 11.64 12.50 11.56 11.93 9.4M
2021-08-17 12.13 12.50 11.93 12.05 8.6M
2021-08-16 11.63 12.48 11.59 12.18 10.0M
2021-08-13 11.28 11.90 11.19 11.73 7.7M
2021-08-12 11.32 11.38 11.14 11.28 3.3M
2021-08-11 11.25 11.38 11.09 11.32 3.5M
2021-08-10 11.19 11.44 11.11 11.31 4.1M
2021-08-09 11.25 11.51 11.12 11.14 3.9M
2021-08-06 11.14 11.45 11.11 11.35 4.9M
2021-08-05 11.05 11.34 11.00 11.15 6.3M
2021-08-04 11.73 11.84 10.97 11.32 11.2M
2021-08-03 10.97 11.35 10.85 11.08 7.4M
2021-08-02 10.34 11.20 10.34 10.97 7.1M
2021-07-30 10.05 10.51 10.00 10.47 5.8M
2021-07-29 10.22 10.33 9.88 10.09 4.9M
2021-07-28 10.10 10.31 9.65 9.79 4.5M
2021-07-27 10.93 10.93 10.14 10.16 5.4M
2021-07-26 10.67 10.86 10.54 10.79 4.9M
2021-07-23 10.99 11.02 10.66 10.68 4.1M
2021-07-22 10.96 11.13 10.85 10.96 3.6M
2021-07-21 10.88 11.12 10.82 10.92 3.3M
2021-07-20 10.98 11.07 10.72 10.88 3.5M
2021-07-19 10.92 11.15 10.71 11.07 5.7M
2021-07-16 11.15 11.18 10.83 10.88 5.4M
2021-07-15 11.52 11.68 11.08 11.14 8.9M
2021-07-14 11.73 11.81 11.47 11.56 7.3M
2021-07-13 11.55 12.13 11.45 11.76 16.2M
2021-07-12 10.56 11.92 10.56 11.79 16.6M
2021-07-09 10.18 10.58 10.08 10.56 7.6M
2021-07-08 10.20 10.32 10.14 10.21 5.1M
2021-07-07 10.18 10.32 10.04 10.18 5.4M
2021-07-06 9.65 10.57 9.57 10.18 10.9M
2021-07-05 9.37 9.70 9.37 9.65 2.9M
2021-07-02 9.28 9.48 9.25 9.37 1.9M
2021-07-01 9.66 9.70 9.31 9.31 3.6M
2021-06-30 9.62 9.72 9.58 9.65 2.2M
2021-06-29 9.87 9.92 9.66 9.66 3.6M
2021-06-28 9.99 10.05 9.90 9.92 2.5M
2021-06-25 10.16 10.19 9.84 9.90 4.4M
2021-06-24 10.03 10.24 10.01 10.19 4.0M
2021-06-23 10.10 10.18 9.97 10.12 3.2M
2021-06-22 10.00 10.16 9.99 10.03 3.8M
2021-06-21 9.90 10.10 9.80 10.00 2.8M
2021-06-18 9.73 9.94 9.73 9.91 2.2M
2021-06-17 9.91 9.96 9.72 9.81 2.5M
2021-06-16 10.12 10.18 9.80 9.89 4.3M
2021-06-15 10.10 10.34 10.03 10.20 5.0M
2021-06-11 10.17 10.37 10.08 10.13 6.0M
2021-06-10 9.92 10.16 9.87 10.09 4.7M
2021-06-09 9.86 10.02 9.73 9.92 4.0M
2021-06-08 9.79 10.30 9.68 9.94 7.3M
2021-06-07 9.99 9.99 9.62 9.74 3.9M
2021-06-04 9.98 10.11 9.84 9.92 3.8M
2021-06-03 9.86 10.05 9.85 10.02 3.6M
2021-06-02 10.10 10.11 9.81 9.85 4.0M
2021-06-01 10.04 10.11 9.86 10.04 2.9M
2021-05-31 9.99 10.07 9.83 9.95 5.3M
2021-05-28 10.14 10.46 10.01 10.03 7.0M
2021-05-27 10.17 10.24 10.06 10.18 4.9M
2021-05-26 10.09 10.25 10.04 10.07 4.3M
2021-05-25 10.18 10.39 10.00 10.13 5.4M
2021-05-24 10.18 10.18 9.94 10.06 3.7M
2021-05-21 10.16 10.30 10.01 10.20 3.0M
2021-05-20 10.26 10.33 10.13 10.13 3.1M
2021-05-19 10.46 10.59 10.26 10.29 3.6M
2021-05-18 10.18 10.77 10.12 10.58 6.9M
2021-05-17 10.92 11.09 10.11 10.15 10.0M
2021-05-14 10.82 11.37 10.65 11.14 8.5M
2021-05-13 10.50 10.97 10.41 10.83 6.1M
2021-05-12 10.80 10.82 10.51 10.62 4.3M
2021-05-11 11.14 11.16 10.74 10.86 5.9M
2021-05-10 10.79 11.36 10.73 11.22 8.4M
2021-05-07 10.93 11.09 10.63 10.77 4.8M
2021-05-06 10.91 11.42 10.88 10.96 5.7M
2021-04-30 11.19 11.20 10.80 10.91 4.6M
2021-04-29 11.16 11.53 10.88 11.00 7.4M
2021-04-28 11.98 12.14 11.27 11.39 7.9M
2021-04-27 12.29 12.32 11.78 11.83 7.3M
2021-04-26 12.10 12.64 11.93 11.93 11.6M
2021-04-23 11.61 12.06 11.57 12.02 10.4M
2021-04-22 11.88 12.18 11.65 11.82 16.2M
2021-04-21 10.77 11.94 10.77 11.72 19.5M
2021-04-20 10.30 11.43 10.21 10.86 19.9M
2021-04-19 9.50 10.08 9.48 9.99 7.0M
2021-04-16 9.12 9.64 9.07 9.61 4.9M
2021-04-15 9.23 9.23 9.01 9.06 2.1M
2021-04-14 9.23 9.32 9.18 9.23 1.7M
2021-04-13 9.39 9.48 9.15 9.23 2.4M
2021-04-12 9.71 9.77 9.39 9.45 3.0M
2021-04-09 9.70 9.81 9.62 9.75 1.8M
2021-04-08 9.98 9.99 9.66 9.68 3.2M
2021-04-07 9.96 9.97 9.80 9.89 2.5M
2021-04-06 10.00 10.20 9.86 9.88 3.9M
2021-04-02 10.23 10.23 9.98 9.99 4.8M
2021-04-01 9.67 10.18 9.50 10.03 7.9M
2021-03-31 9.45 9.88 9.44 9.58 4.5M
2021-03-30 9.74 9.79 9.44 9.46 4.1M
2021-03-29 9.70 10.27 9.68 9.88 6.0M
2021-03-26 9.71 9.84 9.60 9.65 4.1M
2021-03-25 10.16 10.29 9.66 9.77 7.6M
2021-03-24 9.60 10.37 9.59 10.13 11.1M
2021-03-23 9.78 9.86 9.46 9.59 4.1M
2021-03-22 9.75 10.01 9.75 9.86 4.1M
2021-03-19 10.00 10.00 9.61 9.74 4.2M
2021-03-18 9.76 10.09 9.58 9.82 7.9M
2021-03-17 9.07 10.40 9.07 9.72 9.9M
2021-03-16 9.10 9.44 9.02 9.11 4.6M
2021-03-15 8.67 8.81 8.61 8.72 1.2M
2021-03-12 8.63 8.77 8.62 8.72 1.3M
2021-03-11 8.49 8.75 8.37 8.66 1.3M
2021-03-10 8.78 8.79 8.45 8.48 2.2M
2021-03-09 8.93 9.04 8.66 8.72 2.9M
2021-03-08 9.40 9.40 8.98 8.98 3.4M
2021-03-05 8.99 9.23 8.94 9.14 2.3M
2021-03-04 9.12 9.22 8.96 8.99 2.2M
2021-03-03 9.15 9.19 9.01 9.16 1.6M
2021-03-02 9.23 9.24 8.96 9.00 1.7M
2021-03-01 9.20 9.39 9.20 9.23 2.3M
2021-02-26 9.09 9.30 9.05 9.22 1.4M
2021-02-25 9.35 9.35 9.12 9.14 1.3M
2021-02-24 9.25 9.50 9.20 9.30 1.8M
2021-02-23 9.32 9.38 9.12 9.19 1.3M
2021-02-22 9.38 9.49 9.24 9.30 2.0M
2021-02-19 9.18 9.30 9.15 9.29 1.3M
2021-02-18 8.92 9.17 8.92 9.09 1.4M
2021-02-10 8.90 9.04 8.80 8.90 1.1M
2021-02-09 8.89 8.97 8.76 8.90 1.1M
2021-02-08 8.71 8.76 8.61 8.75 1.0M
2021-02-05 8.80 9.00 8.70 8.71 1.1M
2021-02-04 8.95 9.00 8.70 8.85 2.3M
2021-02-03 9.28 9.38 8.96 8.96 3.0M
2021-02-02 9.57 9.66 9.29 9.37 2.5M
2021-02-01 10.70 10.70 9.51 9.67 4.4M
2021-01-29 9.38 9.71 9.25 9.41 2.8M
2021-01-28 9.62 9.75 9.35 9.38 2.8M
2021-01-27 9.35 9.77 9.35 9.59 4.2M
2021-01-26 9.30 9.45 9.20 9.39 1.6M
2021-01-25 9.34 9.47 9.23 9.35 2.0M
2021-01-22 9.55 9.68 9.30 9.34 2.7M
2021-01-21 9.65 9.77 9.50 9.63 2.2M
2021-01-20 9.83 9.94 9.72 9.75 2.6M
2021-01-19 9.74 10.27 9.74 9.94 4.5M
2021-01-18 10.27 10.29 9.72 9.82 7.4M
2021-01-15 9.97 10.45 9.97 10.19 5.3M
2021-01-14 9.13 10.09 9.12 9.96 5.3M
2021-01-13 9.48 9.61 9.13 9.18 4.1M
2021-01-12 9.88 10.07 9.45 9.63 4.3M
2021-01-11 9.98 10.34 9.92 10.00 4.4M
2021-01-08 9.82 10.15 9.54 9.98 3.3M
2021-01-07 10.01 10.22 9.62 9.82 4.8M
2021-01-06 10.18 10.57 10.05 10.17 6.4M
2021-01-05 9.51 10.24 9.51 10.12 6.4M
2021-01-04 9.66 9.78 9.55 9.75 3.4M