BizConf Telecom Co Ltd (300578)

300578
🏛️ 中国 →
18.30
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 32.18 32.19 29.40 29.65 10.5M
2021-12-30 30.00 31.48 29.68 31.47 10.5M
2021-12-29 29.93 30.83 29.40 30.19 7.3M
2021-12-28 30.08 30.88 29.92 30.07 7.4M
2021-12-27 29.60 30.67 29.01 30.44 8.1M
2021-12-24 30.66 31.66 29.71 29.81 9.2M
2021-12-23 30.61 31.60 29.80 30.36 10.9M
2021-12-22 32.81 34.37 31.58 31.79 14.3M
2021-12-21 31.17 32.37 30.90 31.73 10.9M
2021-12-20 32.39 33.40 31.06 31.17 11.6M
2021-12-17 34.50 34.60 32.00 32.55 19.1M
2021-12-16 31.28 36.50 30.68 34.72 28.4M
2021-12-15 31.60 32.95 31.25 31.25 21.9M
2021-12-14 35.28 36.70 33.32 33.53 33.3M
2021-12-13 28.25 31.20 28.25 31.20 13.8M
2021-12-10 25.42 26.48 25.15 26.00 4.6M
2021-12-09 25.11 25.75 24.95 25.42 3.1M
2021-12-08 24.37 25.39 24.23 25.17 2.9M
2021-12-07 24.78 25.20 24.20 24.49 3.1M
2021-12-06 25.72 25.76 24.64 24.76 2.7M
2021-12-03 25.29 25.78 25.18 25.48 2.1M
2021-12-02 26.66 26.66 25.20 25.29 5.1M
2021-12-01 26.13 26.83 25.95 26.67 3.6M
2021-11-30 26.99 27.45 26.00 26.13 5.1M
2021-11-29 26.30 27.72 26.12 27.19 4.5M
2021-11-26 26.89 27.41 26.27 26.65 4.8M
2021-11-25 28.52 28.55 26.69 27.08 8.7M
2021-11-24 27.53 29.33 27.32 28.85 10.9M
2021-11-23 27.07 28.08 26.40 27.68 7.9M
2021-11-22 26.86 27.62 26.86 27.27 4.6M
2021-11-19 26.78 27.96 26.78 26.92 6.6M
2021-11-18 28.90 28.90 26.78 26.78 9.5M
2021-11-17 28.79 30.17 27.80 29.50 10.7M
2021-11-16 29.18 29.98 28.71 29.32 11.4M
2021-11-15 28.44 32.32 27.62 30.15 16.8M
2021-11-12 26.71 28.18 26.08 27.94 10.7M
2021-11-11 25.62 27.44 25.33 26.92 9.9M
2021-11-10 26.00 26.75 25.35 26.13 7.3M
2021-11-09 26.02 26.58 25.50 25.96 7.4M
2021-11-08 25.76 27.10 24.65 26.58 11.5M
2021-11-05 24.60 28.55 24.06 26.00 13.6M
2021-11-04 23.40 24.60 23.19 24.54 7.6M
2021-11-03 20.81 25.00 20.81 24.24 9.2M
2021-11-02 21.28 21.57 20.67 20.90 2.2M
2021-11-01 20.74 21.95 20.58 21.44 3.1M
2021-10-29 19.97 20.87 19.81 20.73 2.2M
2021-10-28 20.59 20.59 19.77 19.78 2.9M
2021-10-27 22.16 22.29 21.06 21.12 2.0M
2021-10-26 22.02 22.38 21.83 22.17 1.7M
2021-10-25 22.94 22.94 22.16 22.24 1.5M
2021-10-22 22.14 23.19 22.05 22.70 1.9M
2021-10-21 22.79 22.80 22.19 22.19 1.8M
2021-10-20 22.77 22.95 22.70 22.81 0.9M
2021-10-19 22.69 22.89 22.54 22.77 1.1M
2021-10-18 23.44 23.53 22.53 22.67 2.2M
2021-10-15 24.00 24.00 23.45 23.47 1.2M
2021-10-14 24.18 24.18 23.81 23.90 1.2M
2021-10-13 23.78 24.37 23.78 24.18 1.3M
2021-10-12 24.54 24.55 23.65 23.82 1.8M
2021-10-11 24.35 24.78 24.22 24.56 1.8M
2021-10-08 24.18 24.59 24.16 24.35 1.6M
2021-09-30 23.89 24.30 23.88 24.10 1.3M
2021-09-29 24.06 24.40 23.70 23.88 1.6M
2021-09-28 24.50 24.52 23.98 24.15 1.8M
2021-09-27 26.01 26.40 24.48 24.64 3.6M
2021-09-24 25.40 26.60 25.40 25.67 4.1M
2021-09-23 24.24 26.23 24.24 25.62 3.7M
2021-09-22 24.11 24.38 23.90 24.24 1.2M
2021-09-17 24.83 25.04 24.00 24.37 1.8M
2021-09-16 25.54 25.98 24.73 24.80 2.4M
2021-09-15 26.01 26.38 25.40 25.68 2.5M
2021-09-14 26.76 26.76 25.96 26.22 3.9M
2021-09-13 25.38 27.01 25.09 26.58 4.7M
2021-09-10 25.70 25.90 25.31 25.54 2.1M
2021-09-09 25.55 25.69 25.02 25.29 1.9M
2021-09-08 24.71 25.92 24.61 25.76 3.0M
2021-09-07 24.73 24.95 24.50 24.82 1.4M
2021-09-06 24.23 24.74 24.09 24.70 1.6M
2021-09-03 24.07 24.70 24.07 24.21 1.7M
2021-09-02 24.21 24.26 23.81 23.99 1.3M
2021-09-01 24.09 24.37 23.43 24.23 2.2M
2021-08-31 24.44 24.76 23.48 23.93 2.9M
2021-08-30 25.47 25.66 24.42 24.51 3.8M
2021-08-27 25.36 25.96 25.27 25.89 2.0M
2021-08-26 26.15 26.38 25.48 25.49 2.4M
2021-08-25 26.49 26.76 26.05 26.12 2.3M
2021-08-24 27.13 27.15 26.00 26.54 2.7M
2021-08-23 26.76 27.27 26.75 27.09 1.7M
2021-08-20 27.00 27.39 26.42 26.75 2.1M
2021-08-19 26.40 27.72 26.40 27.15 3.0M
2021-08-18 26.25 26.60 25.91 26.60 2.5M
2021-08-17 27.99 27.99 26.20 26.25 4.9M
2021-08-16 28.53 28.80 27.86 28.02 3.2M
2021-08-13 29.16 30.11 28.42 28.77 5.6M
2021-08-12 28.98 29.65 28.77 29.16 5.7M
2021-08-11 28.12 29.18 27.80 28.88 4.4M
2021-08-10 28.33 28.65 27.88 28.27 3.5M
2021-08-09 28.16 29.00 28.12 28.66 3.8M
2021-08-06 28.55 28.55 27.43 28.30 4.1M
2021-08-05 28.86 28.88 28.13 28.19 4.0M
2021-08-04 29.43 29.43 28.50 29.01 5.4M
2021-08-03 27.50 29.70 27.33 29.45 8.4M
2021-08-02 27.30 28.46 27.06 27.88 4.9M
2021-07-30 25.73 26.98 25.50 26.57 3.7M
2021-07-29 25.73 26.32 25.73 25.90 3.2M
2021-07-28 25.34 26.11 24.11 25.70 4.3M
2021-07-27 26.61 26.93 25.09 25.33 6.2M
2021-07-26 29.88 29.88 26.76 26.93 7.9M
2021-07-23 29.43 30.79 29.25 29.93 6.6M
2021-07-22 29.29 30.86 28.91 29.45 7.4M
2021-07-21 27.70 28.66 27.51 28.49 4.2M
2021-07-20 27.52 28.23 27.34 27.80 2.7M
2021-07-19 26.46 27.94 26.39 27.44 3.1M
2021-07-16 26.30 26.88 26.30 26.74 1.7M
2021-07-15 28.41 28.41 26.30 26.66 4.6M
2021-07-14 27.65 28.49 27.42 28.36 4.8M
2021-07-13 27.71 28.09 27.11 27.39 2.4M
2021-07-12 26.40 27.96 26.28 27.71 4.3M
2021-07-09 26.03 26.85 26.00 26.30 1.6M
2021-07-08 26.66 26.90 26.15 26.17 2.1M
2021-07-07 26.10 26.83 26.07 26.79 1.8M
2021-07-06 27.00 27.24 26.27 26.45 2.6M
2021-07-05 27.98 28.00 26.59 26.94 3.6M
2021-07-02 28.88 29.48 27.94 27.98 2.6M
2021-07-01 28.36 29.75 27.90 28.80 3.6M
2021-06-30 28.09 28.63 27.82 28.43 2.0M
2021-06-29 28.89 29.16 28.02 28.09 2.1M
2021-06-28 28.14 28.95 27.77 28.90 2.9M
2021-06-25 27.82 28.29 27.70 28.16 1.9M
2021-06-24 29.20 29.20 27.81 27.82 3.3M
2021-06-23 28.42 29.33 27.75 28.97 3.7M
2021-06-22 29.20 29.68 28.47 28.63 3.1M
2021-06-21 29.00 29.47 28.68 29.13 2.8M
2021-06-18 29.68 29.91 28.78 28.94 4.1M
2021-06-17 29.42 30.41 29.36 29.92 3.7M
2021-06-16 30.40 31.38 29.80 30.00 5.0M
2021-06-15 29.03 31.37 28.90 30.69 5.9M
2021-06-11 30.38 30.38 29.08 29.10 4.5M
2021-06-10 29.80 30.62 28.82 30.58 6.0M
2021-06-09 29.53 30.49 29.25 29.88 4.0M
2021-06-08 30.83 30.83 29.54 29.63 6.4M
2021-06-07 29.38 31.77 28.83 30.89 10.5M
2021-06-04 27.19 29.65 26.82 28.90 9.2M
2021-06-03 26.35 27.40 26.06 26.82 3.7M
2021-06-02 26.71 26.86 25.95 26.20 2.3M
2021-06-01 26.65 27.15 26.53 26.57 2.2M
2021-05-31 26.65 27.26 26.65 26.83 2.1M
2021-05-28 27.35 27.35 26.33 26.50 3.2M
2021-05-27 26.00 27.46 25.91 27.13 4.5M
2021-05-26 25.35 27.00 25.30 26.22 4.6M
2021-05-25 25.28 25.51 24.96 25.40 2.2M
2021-05-24 24.57 25.38 24.36 25.24 2.1M
2021-05-21 24.62 25.02 24.54 24.57 1.1M
2021-05-20 24.94 25.17 24.52 24.63 1.4M
2021-05-19 25.16 25.35 24.87 24.94 1.6M
2021-05-18 25.00 25.16 24.44 24.94 1.6M
2021-05-17 25.25 25.56 24.89 24.98 2.4M
2021-05-14 25.40 25.47 24.90 25.35 2.9M
2021-05-13 23.84 26.65 23.84 25.61 5.4M
2021-05-12 24.58 24.60 23.06 24.28 3.8M
2021-05-11 24.71 25.20 24.50 24.87 1.5M
2021-05-10 24.49 24.89 24.24 24.88 1.4M
2021-05-07 24.53 24.91 24.40 24.49 1.4M
2021-05-06 25.37 25.46 24.55 24.62 2.1M
2021-04-30 26.38 26.50 25.08 25.25 2.8M
2021-04-29 26.95 27.22 26.04 26.11 2.9M
2021-04-28 27.00 27.52 26.80 26.95 1.9M
2021-04-27 28.50 28.98 27.30 27.31 3.8M
2021-04-26 28.04 29.42 27.91 29.34 3.3M
2021-04-23 28.14 28.40 27.55 28.03 1.3M
2021-04-22 27.99 28.49 27.99 28.36 1.2M
2021-04-21 28.01 28.30 27.83 27.93 1.1M
2021-04-20 28.73 28.82 28.20 28.23 1.5M
2021-04-19 28.08 28.87 28.05 28.68 1.8M
2021-04-16 27.40 28.63 27.15 28.08 1.9M
2021-04-15 27.58 27.65 27.15 27.31 0.9M
2021-04-14 27.11 27.59 26.74 27.52 1.2M
2021-04-13 27.83 27.83 27.02 27.19 2.2M
2021-04-12 29.09 29.35 27.71 27.83 2.4M
2021-04-09 29.35 29.88 29.15 29.19 1.8M
2021-04-08 29.95 30.20 29.28 29.32 2.2M
2021-04-07 30.11 30.14 29.60 29.88 1.5M
2021-04-06 29.22 30.92 29.09 30.26 3.2M
2021-04-02 28.74 29.17 28.71 29.16 1.8M
2021-04-01 28.35 28.88 28.35 28.76 1.4M
2021-03-31 28.47 28.87 28.40 28.55 1.0M
2021-03-30 28.84 29.19 28.41 28.46 1.3M
2021-03-29 29.05 29.28 28.81 29.02 1.4M
2021-03-26 28.68 29.15 28.51 29.04 1.6M
2021-03-25 28.69 29.10 28.12 28.62 1.5M
2021-03-24 29.07 29.14 28.30 28.75 1.9M
2021-03-23 29.66 29.96 29.06 29.15 2.0M
2021-03-22 29.53 29.78 29.25 29.64 1.6M
2021-03-19 29.38 30.15 29.36 29.52 1.6M
2021-03-18 29.89 30.14 29.40 29.72 1.8M
2021-03-17 29.18 30.21 28.93 30.00 2.4M
2021-03-16 29.00 29.38 28.66 29.20 1.7M
2021-03-15 29.22 29.50 28.50 28.76 1.8M
2021-03-12 30.11 30.29 29.17 29.24 1.9M
2021-03-11 29.73 30.41 29.32 30.00 1.9M
2021-03-10 30.75 31.34 29.66 29.76 3.2M
2021-03-09 33.13 33.33 30.05 30.73 3.7M
2021-03-08 34.36 34.65 33.26 33.29 2.5M
2021-03-05 33.60 34.47 33.58 34.35 2.1M
2021-03-04 33.83 34.47 33.54 33.97 2.3M
2021-03-03 34.49 34.49 33.63 34.03 2.6M
2021-03-02 34.98 35.28 34.36 34.44 2.4M
2021-03-01 35.30 35.37 34.42 35.16 2.9M
2021-02-26 34.12 35.75 34.11 35.03 2.3M
2021-02-25 34.50 34.85 34.08 34.67 1.8M
2021-02-24 34.93 35.37 34.20 34.34 2.8M
2021-02-23 35.80 35.80 34.70 34.91 2.4M
2021-02-22 36.17 37.14 35.62 35.96 3.4M
2021-02-19 35.00 36.38 34.39 36.16 2.9M
2021-02-18 35.50 36.31 34.77 34.97 3.2M
2021-02-10 34.68 35.86 34.36 35.28 2.4M
2021-02-09 33.59 34.98 33.59 34.64 2.5M
2021-02-08 33.96 34.66 33.13 34.18 2.4M
2021-02-05 34.55 35.37 33.20 33.51 2.7M
2021-02-04 34.66 35.48 33.24 34.25 3.8M
2021-02-03 36.59 37.15 34.78 34.81 5.2M
2021-02-02 38.46 38.46 36.72 37.15 3.6M
2021-02-01 39.15 39.88 37.44 37.55 5.6M
2021-01-29 42.15 42.82 38.18 39.08 6.9M
2021-01-28 42.30 44.74 41.80 41.90 7.0M
2021-01-27 41.59 43.42 40.62 43.05 5.7M
2021-01-26 43.20 43.20 41.02 41.40 4.8M
2021-01-25 44.19 44.26 42.28 43.26 7.7M
2021-01-22 42.12 44.51 41.48 44.13 9.4M
2021-01-21 40.98 43.97 40.40 42.20 7.9M
2021-01-20 40.56 41.30 39.41 40.35 4.0M
2021-01-19 39.97 42.28 39.64 40.75 6.8M
2021-01-18 37.50 40.84 37.50 39.99 6.9M
2021-01-15 38.66 38.80 37.09 37.74 3.8M
2021-01-14 36.87 38.77 36.60 38.04 4.3M
2021-01-13 38.35 38.36 36.56 36.83 4.2M
2021-01-12 37.85 38.49 37.20 37.96 3.5M
2021-01-11 39.75 40.49 37.80 37.85 5.6M
2021-01-08 37.08 39.90 37.05 39.47 6.0M
2021-01-07 38.99 38.99 37.50 37.50 4.7M
2021-01-06 40.40 40.60 37.96 39.46 6.7M
2021-01-05 39.21 40.88 39.05 40.32 5.4M
2021-01-04 40.32 40.32 39.16 39.79 4.7M