Beijing Sdl Technology A

002658
🏛️ china →
7.94
Last Update: 2025-09-29
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 8.29 8.41 8.29 8.35 3.2M
2021-12-30 8.38 8.40 8.29 8.33 3.6M
2021-12-29 8.26 8.42 8.18 8.35 4.2M
2021-12-28 8.22 8.29 8.18 8.26 3.1M
2021-12-27 8.26 8.32 8.07 8.22 4.9M
2021-12-24 8.66 8.76 8.21 8.24 12.7M
2021-12-23 8.83 8.84 8.61 8.66 6.7M
2021-12-22 8.80 8.86 8.73 8.85 6.1M
2021-12-21 8.79 8.87 8.70 8.87 6.5M
2021-12-20 9.11 9.14 8.76 8.79 11.4M
2021-12-17 9.05 9.42 9.01 9.15 17.7M
2021-12-16 8.68 9.50 8.64 9.21 25.9M
2021-12-15 8.56 8.74 8.53 8.64 7.0M
2021-12-14 8.60 8.68 8.52 8.59 5.6M
2021-12-13 8.46 8.85 8.44 8.66 11.6M
2021-12-10 8.61 8.61 8.41 8.46 6.9M
2021-12-09 8.57 8.67 8.47 8.61 6.7M
2021-12-08 8.61 8.67 8.50 8.60 6.9M
2021-12-07 8.88 8.93 8.48 8.64 13.0M
2021-12-06 8.69 9.05 8.69 8.97 16.8M
2021-12-03 8.58 8.75 8.53 8.72 7.8M
2021-12-02 8.74 8.80 8.56 8.60 7.5M
2021-12-01 8.46 8.77 8.46 8.74 11.4M
2021-11-30 8.52 8.59 8.41 8.56 7.4M
2021-11-29 8.43 8.52 8.32 8.46 7.8M
2021-11-26 8.53 8.75 8.41 8.61 10.2M
2021-11-25 8.53 8.60 8.44 8.48 6.1M
2021-11-24 8.69 8.83 8.55 8.56 6.8M
2021-11-23 8.60 8.65 8.50 8.65 7.0M
2021-11-22 8.46 8.65 8.33 8.60 8.9M
2021-11-19 8.62 8.62 8.41 8.50 7.5M
2021-11-18 8.50 8.64 8.44 8.63 11.6M
2021-11-17 8.30 8.50 8.29 8.50 8.2M
2021-11-16 8.48 8.50 8.30 8.30 8.2M
2021-11-15 8.69 8.69 8.35 8.50 11.5M
2021-11-12 8.43 8.56 8.35 8.53 12.2M
2021-11-11 8.30 8.59 8.30 8.35 11.9M
2021-11-10 8.31 8.52 8.21 8.37 15.2M
2021-11-09 8.50 9.08 8.42 8.55 27.6M
2021-11-08 7.85 8.33 7.85 8.33 12.0M
2021-11-05 7.72 7.77 7.55 7.57 5.2M
2021-11-04 7.69 7.76 7.68 7.71 4.1M
2021-11-03 7.52 7.72 7.50 7.69 5.9M
2021-11-02 7.84 7.92 7.46 7.56 9.3M
2021-11-01 7.67 7.85 7.63 7.84 8.1M
2021-10-29 7.59 7.72 7.46 7.66 7.5M
2021-10-28 7.88 7.97 7.57 7.59 9.7M
2021-10-27 8.24 8.24 7.83 7.92 12.7M
2021-10-26 8.61 8.71 8.15 8.24 14.4M
2021-10-25 8.50 8.67 8.35 8.61 6.8M
2021-10-22 8.71 8.80 8.50 8.50 9.6M
2021-10-21 9.07 9.07 8.63 8.71 15.1M
2021-10-20 9.03 9.18 8.91 9.08 6.8M
2021-10-19 9.05 9.10 8.97 9.03 6.6M
2021-10-18 9.05 9.16 8.95 9.15 7.4M
2021-10-15 9.12 9.40 9.05 9.08 8.8M
2021-10-14 9.08 9.20 8.94 9.20 7.0M
2021-10-13 9.36 9.37 8.86 9.05 11.6M
2021-10-12 9.37 9.70 9.13 9.25 15.4M
2021-10-11 10.27 10.30 9.45 9.51 24.7M
2021-10-08 10.28 10.85 10.18 10.37 23.4M
2021-09-30 10.38 10.43 10.01 10.22 23.0M
2021-09-29 9.91 10.50 9.62 10.35 33.9M
2021-09-28 9.99 10.34 9.81 10.03 19.6M
2021-09-27 9.85 10.18 9.69 10.18 24.3M
2021-09-24 10.01 10.18 9.77 9.88 24.0M
2021-09-23 9.40 10.31 9.40 10.05 30.9M
2021-09-22 9.08 9.39 9.01 9.37 7.7M
2021-09-17 8.95 9.28 8.95 9.19 6.8M
2021-09-16 9.44 9.54 9.08 9.10 11.0M
2021-09-15 9.35 9.52 9.30 9.52 8.6M
2021-09-14 9.93 9.93 9.40 9.45 17.6M
2021-09-13 10.45 10.45 9.85 9.98 26.4M
2021-09-10 9.87 10.18 9.70 10.15 31.2M
2021-09-09 9.54 9.84 9.52 9.71 17.9M
2021-09-08 9.39 9.69 9.31 9.63 19.1M
2021-09-07 9.37 9.46 9.26 9.39 9.8M
2021-09-06 9.38 9.70 9.23 9.40 13.7M
2021-09-03 9.60 9.74 9.38 9.48 17.8M
2021-09-02 9.28 9.58 9.06 9.52 19.4M
2021-09-01 9.47 9.60 9.22 9.28 20.2M
2021-08-31 8.88 9.48 8.88 9.46 27.9M
2021-08-30 9.02 9.11 8.85 8.92 11.8M
2021-08-27 9.10 9.30 8.91 9.06 11.5M
2021-08-26 9.30 9.31 9.06 9.11 9.8M
2021-08-25 9.19 9.41 9.19 9.29 10.8M
2021-08-24 9.13 9.15 9.03 9.15 7.9M
2021-08-23 9.00 9.12 8.96 9.12 7.9M
2021-08-20 8.89 9.09 8.74 9.07 8.8M
2021-08-19 8.99 8.99 8.82 8.89 5.4M
2021-08-18 8.76 9.04 8.75 8.95 7.7M
2021-08-17 9.10 9.21 8.81 8.82 13.3M
2021-08-16 9.13 9.28 9.05 9.16 8.6M
2021-08-13 9.40 9.40 9.12 9.19 15.3M
2021-08-12 9.74 9.74 9.37 9.41 16.7M
2021-08-11 9.46 9.84 9.32 9.80 20.9M
2021-08-10 9.41 9.61 9.33 9.45 11.6M
2021-08-09 9.38 9.68 9.31 9.41 10.2M
2021-08-06 9.38 9.45 9.20 9.43 10.3M
2021-08-05 9.57 9.60 9.27 9.42 11.6M
2021-08-04 9.49 9.62 9.35 9.57 11.0M
2021-08-03 9.62 9.66 9.34 9.53 13.1M
2021-08-02 9.23 9.69 9.15 9.61 16.7M
2021-07-30 9.13 9.31 9.05 9.22 13.8M
2021-07-29 8.76 9.28 8.76 9.17 18.2M
2021-07-28 9.39 9.40 8.60 8.69 21.4M
2021-07-27 10.10 10.26 9.41 9.55 22.6M
2021-07-26 10.16 10.48 9.91 10.12 18.5M
2021-07-23 10.80 10.80 10.28 10.30 24.5M
2021-07-22 10.67 10.99 10.37 10.84 33.6M
2021-07-21 10.24 10.71 10.15 10.69 30.8M
2021-07-20 10.42 10.45 10.11 10.24 25.2M
2021-07-19 10.52 10.68 10.22 10.64 26.1M
2021-07-16 11.03 11.17 10.48 10.50 39.2M
2021-07-15 10.88 11.29 10.50 10.93 51.0M
2021-07-14 10.60 10.98 10.09 10.39 58.2M
2021-07-13 9.17 10.09 9.04 10.09 31.4M
2021-07-12 9.31 9.33 9.07 9.17 11.4M
2021-07-09 9.20 9.39 9.10 9.30 12.2M
2021-07-08 9.45 9.65 9.30 9.43 17.1M
2021-07-07 9.40 9.50 9.22 9.27 12.6M
2021-07-06 9.01 9.40 8.91 9.38 17.9M
2021-07-05 8.75 9.00 8.58 9.00 10.0M
2021-07-02 8.78 8.91 8.68 8.78 7.2M
2021-07-01 9.04 9.08 8.75 8.75 10.7M
2021-06-30 9.12 9.17 9.00 9.02 8.2M
2021-06-29 9.31 9.31 9.05 9.12 12.0M
2021-06-28 9.48 9.55 9.34 9.40 10.9M
2021-06-25 9.40 9.55 9.25 9.48 13.1M
2021-06-24 9.74 9.81 9.41 9.43 15.2M
2021-06-23 9.80 10.19 9.71 9.73 21.0M
2021-06-22 9.69 10.09 9.40 9.82 25.2M
2021-06-21 9.38 9.82 9.33 9.72 20.0M
2021-06-18 9.13 9.33 8.90 9.29 14.6M
2021-06-17 9.20 9.26 9.04 9.15 11.3M
2021-06-16 9.79 9.79 9.04 9.11 20.1M
2021-06-15 9.94 10.27 9.59 9.71 19.2M
2021-06-11 9.50 10.10 9.46 9.88 29.8M
2021-06-10 9.49 9.63 9.22 9.57 25.3M
2021-06-09 9.83 9.84 9.39 9.43 27.6M
2021-06-08 10.24 10.35 9.56 9.85 27.3M
2021-06-07 10.01 10.40 10.00 10.20 22.6M
2021-06-04 11.01 11.23 10.10 10.27 32.8M
2021-06-03 11.50 11.62 11.05 11.22 28.9M
2021-06-02 11.15 11.77 10.99 11.70 43.5M
2021-06-01 11.46 11.55 10.90 11.13 38.7M
2021-05-31 11.57 11.93 11.30 11.68 50.8M
2021-05-28 12.11 12.73 11.50 11.52 85.1M
2021-05-27 11.00 11.87 10.92 11.87 38.1M
2021-05-26 10.18 10.92 10.00 10.79 43.6M
2021-05-25 10.33 10.58 10.15 10.25 33.4M
2021-05-24 11.02 11.67 10.58 10.62 44.6M
2021-05-21 10.66 11.07 10.46 10.91 38.4M
2021-05-20 10.90 11.74 10.69 10.95 55.0M
2021-05-19 10.56 11.53 10.40 11.28 58.1M
2021-05-18 9.97 10.60 9.77 10.49 40.7M
2021-05-17 10.00 10.70 9.70 10.10 31.4M
2021-05-14 10.04 10.85 10.04 10.44 41.2M
2021-05-13 10.14 10.48 9.96 10.04 29.4M
2021-05-12 10.50 10.79 10.20 10.38 35.8M
2021-05-11 10.60 11.16 10.23 10.89 58.7M
2021-05-10 10.00 11.28 9.73 10.63 60.2M
2021-05-07 10.03 10.69 9.86 10.36 75.5M
2021-05-06 8.81 9.78 8.42 9.78 48.7M
2021-04-30 9.43 9.56 8.70 8.89 52.0M
2021-04-29 8.58 9.43 8.49 9.43 48.0M
2021-04-28 8.54 8.68 8.47 8.57 14.6M
2021-04-27 8.63 8.72 8.32 8.52 18.2M
2021-04-26 8.71 8.87 8.63 8.64 16.2M
2021-04-23 9.12 9.16 8.62 8.80 24.7M
2021-04-22 9.15 9.20 8.91 8.96 17.7M
2021-04-21 9.23 9.28 8.81 8.99 32.8M
2021-04-20 9.51 9.70 9.21 9.40 34.7M
2021-04-19 9.46 9.66 9.40 9.46 29.0M
2021-04-16 9.38 9.55 9.28 9.36 26.7M
2021-04-15 9.68 9.78 9.27 9.35 39.3M
2021-04-14 10.10 10.25 9.40 9.91 50.0M
2021-04-13 10.38 10.99 10.16 10.44 42.9M
2021-04-12 10.35 11.10 10.20 10.57 51.0M
2021-04-09 10.05 10.80 10.05 10.47 45.3M
2021-04-08 11.37 11.37 10.29 10.29 61.6M
2021-04-07 10.95 11.66 10.76 11.43 66.9M
2021-04-06 10.86 11.76 10.83 11.23 74.4M
2021-04-02 11.50 12.24 11.07 11.07 82.6M
2021-04-01 13.58 13.58 12.30 12.30 97.1M
2021-03-31 12.44 13.67 12.44 13.67 77.7M
2021-03-30 11.84 12.43 11.00 12.43 69.4M
2021-03-29 11.30 11.30 11.05 11.30 39.8M
2021-03-26 10.27 10.27 10.27 10.27 10.8M
2021-03-25 8.25 9.34 7.64 9.34 57.2M
2021-03-24 7.86 8.90 7.65 8.49 51.6M
2021-03-23 7.60 8.55 7.38 8.13 49.3M
2021-03-22 7.19 7.85 7.19 7.77 35.4M
2021-03-19 7.05 7.54 7.04 7.17 20.8M
2021-03-18 7.40 7.64 7.19 7.36 23.2M
2021-03-17 7.78 7.80 7.34 7.55 32.2M
2021-03-16 7.30 8.00 7.26 8.00 44.8M
2021-03-15 7.44 7.55 7.08 7.27 32.5M
2021-03-12 7.04 7.90 6.82 7.61 47.3M
2021-03-11 6.81 7.31 6.78 7.18 36.5M
2021-03-10 6.77 7.17 6.45 6.86 31.5M
2021-03-09 7.51 7.69 7.04 7.04 38.9M
2021-03-08 7.73 8.55 7.61 7.82 52.0M
2021-03-05 7.98 8.72 7.94 8.21 69.7M
2021-03-04 7.36 7.93 7.25 7.93 24.6M
2021-03-03 6.56 7.21 6.39 7.21 37.0M
2021-03-02 5.89 6.55 5.89 6.55 23.2M
2021-03-01 5.76 6.13 5.57 5.95 13.6M
2021-02-26 5.22 5.61 5.21 5.57 4.6M
2021-02-25 5.37 5.37 5.25 5.27 0.9M
2021-02-24 5.30 5.37 5.29 5.35 1.1M
2021-02-23 5.39 5.39 5.25 5.38 1.4M
2021-02-22 5.29 5.41 5.19 5.39 2.2M
2021-02-19 5.00 5.29 5.00 5.29 1.4M
2021-02-18 4.86 5.01 4.86 5.00 1.1M
2021-02-10 4.88 4.90 4.80 4.84 0.7M
2021-02-09 4.84 4.92 4.81 4.88 0.7M
2021-02-08 4.82 4.85 4.78 4.84 0.8M
2021-02-05 4.80 4.91 4.75 4.79 0.9M
2021-02-04 5.01 5.01 4.77 4.82 1.8M
2021-02-03 5.12 5.12 4.97 5.01 1.3M
2021-02-02 5.14 5.17 5.09 5.12 0.6M
2021-02-01 5.13 5.16 5.05 5.14 0.5M
2021-01-29 5.23 5.24 5.05 5.13 1.3M
2021-01-28 5.22 5.28 5.16 5.21 0.9M
2021-01-27 5.48 5.48 5.12 5.25 3.4M
2021-01-26 5.46 5.51 5.40 5.48 0.8M
2021-01-25 5.65 5.65 5.45 5.46 0.8M
2021-01-22 5.70 5.70 5.53 5.57 1.3M
2021-01-21 5.76 5.77 5.58 5.69 1.5M
2021-01-20 5.75 5.99 5.67 5.78 4.2M
2021-01-19 5.52 5.78 5.50 5.73 2.5M
2021-01-18 5.58 5.63 5.52 5.52 1.1M
2021-01-15 5.48 5.56 5.47 5.52 0.9M
2021-01-14 5.39 5.51 5.36 5.45 1.1M
2021-01-13 5.44 5.45 5.35 5.38 1.2M
2021-01-12 5.39 5.52 5.33 5.45 2.4M
2021-01-11 5.66 5.66 5.41 5.42 2.2M
2021-01-08 5.56 5.69 5.52 5.62 1.6M
2021-01-07 5.84 5.84 5.50 5.59 3.7M
2021-01-06 5.85 5.91 5.78 5.84 2.7M
2021-01-05 6.02 6.05 5.81 5.85 4.4M
2021-01-04 6.20 6.21 6.04 6.06 4.4M