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
2022-12-30 15.36 15.89 15.18 15.51 3.9M
2022-12-29 15.09 15.74 15.09 15.35 4.9M
2022-12-28 16.12 16.20 15.16 15.20 8.4M
2022-12-27 16.76 17.36 16.17 16.35 7.4M
2022-12-26 16.96 16.96 16.50 16.65 6.5M
2022-12-23 16.23 17.50 16.11 17.10 8.6M
2022-12-22 16.71 16.81 16.11 16.17 4.3M
2022-12-21 16.46 17.19 16.00 16.57 4.9M
2022-12-20 17.30 17.54 16.30 16.40 6.5M
2022-12-19 16.80 17.59 16.56 17.22 8.8M
2022-12-16 16.89 17.11 16.59 16.64 3.1M
2022-12-15 17.09 17.40 16.71 17.08 3.2M
2022-12-14 17.04 17.57 16.80 17.03 3.7M
2022-12-13 17.68 17.75 16.89 16.95 4.7M
2022-12-12 17.19 17.88 17.01 17.59 7.3M
2022-12-09 17.06 17.30 16.67 17.22 6.0M
2022-12-08 17.29 17.36 16.86 16.95 4.6M
2022-12-07 17.45 17.55 17.14 17.28 5.1M
2022-12-06 18.05 18.13 17.30 17.44 7.5M
2022-12-05 17.85 18.30 17.38 18.15 12.9M
2022-12-02 15.74 18.66 15.61 17.78 18.0M
2022-12-01 15.50 15.84 15.46 15.70 2.8M
2022-11-30 15.62 15.69 15.31 15.38 2.0M
2022-11-29 15.14 15.49 15.14 15.45 2.6M
2022-11-28 15.28 15.50 15.03 15.13 2.9M
2022-11-25 16.00 16.00 15.53 15.56 2.7M
2022-11-24 16.20 16.45 15.89 15.95 3.4M
2022-11-23 16.96 16.96 15.93 16.17 4.9M
2022-11-22 16.85 17.08 16.56 16.63 4.4M
2022-11-21 17.07 17.32 16.70 16.82 4.6M
2022-11-18 17.20 17.54 17.01 17.02 6.9M
2022-11-17 17.06 17.34 16.71 17.21 7.7M
2022-11-16 16.80 17.60 16.73 17.27 10.8M
2022-11-15 16.33 16.93 16.25 16.93 8.1M
2022-11-14 16.01 16.68 15.85 16.48 5.7M
2022-11-11 16.64 16.80 16.02 16.02 7.0M
2022-11-10 15.85 16.57 15.83 16.42 6.2M
2022-11-09 16.32 16.32 15.97 16.01 3.2M
2022-11-08 16.40 16.40 15.97 16.29 5.3M
2022-11-07 16.29 16.80 15.92 16.40 7.8M
2022-11-04 16.13 16.55 16.09 16.16 4.1M
2022-11-03 16.47 16.78 16.11 16.25 5.1M
2022-11-02 17.02 17.26 16.40 16.59 8.8M
2022-11-01 15.89 16.58 15.86 16.37 5.4M
2022-10-31 15.30 16.07 15.30 15.96 4.3M
2022-10-28 15.52 15.98 15.15 15.29 3.1M
2022-10-27 15.60 16.03 15.45 15.69 3.9M
2022-10-26 14.74 15.62 14.74 15.54 3.2M
2022-10-25 14.80 15.20 14.61 14.74 2.2M
2022-10-24 15.25 15.49 14.85 14.92 2.5M
2022-10-21 15.12 15.41 14.90 15.21 2.1M
2022-10-20 15.04 15.46 14.90 15.19 2.8M
2022-10-19 15.18 15.37 14.73 15.03 3.2M
2022-10-18 14.95 15.15 14.70 15.12 3.1M
2022-10-17 14.40 15.05 14.30 14.99 2.8M
2022-10-14 14.28 14.64 14.28 14.53 2.4M
2022-10-13 13.75 14.50 13.56 14.27 3.3M
2022-10-12 13.23 13.80 13.05 13.78 2.1M
2022-10-11 13.13 13.35 13.01 13.21 1.2M
2022-10-10 13.62 13.68 13.10 13.15 1.7M
2022-09-30 13.93 13.98 13.61 13.61 1.4M
2022-09-29 14.22 14.25 13.79 13.91 1.8M
2022-09-28 14.48 14.52 14.00 14.01 1.7M
2022-09-27 14.01 14.51 14.01 14.50 1.7M
2022-09-26 14.40 14.43 13.94 13.99 1.8M
2022-09-23 15.00 15.05 14.47 14.49 2.0M
2022-09-22 14.86 15.19 14.75 15.06 2.1M
2022-09-21 14.60 14.97 14.19 14.95 2.3M
2022-09-20 14.67 14.97 14.53 14.66 1.8M
2022-09-19 15.02 15.10 14.41 14.50 2.5M
2022-09-16 15.44 15.60 14.97 14.99 2.7M
2022-09-15 16.16 16.22 15.20 15.46 3.8M
2022-09-14 16.21 16.21 15.78 16.12 3.5M
2022-09-13 16.65 16.98 16.40 16.48 3.7M
2022-09-09 16.60 16.64 16.20 16.61 3.1M
2022-09-08 16.94 17.09 16.44 16.50 3.8M
2022-09-07 17.18 17.36 16.95 16.99 4.3M
2022-09-06 17.47 17.49 16.91 17.13 4.5M
2022-09-05 17.75 17.81 17.19 17.34 5.5M
2022-09-02 16.70 17.90 16.67 17.63 8.8M
2022-09-01 16.91 17.20 16.59 16.62 3.7M
2022-08-31 17.11 17.75 16.91 17.25 5.1M
2022-08-30 16.69 17.41 16.69 17.29 4.3M
2022-08-29 16.28 16.82 16.02 16.79 3.1M
2022-08-26 16.30 16.74 16.16 16.26 2.1M
2022-08-25 16.65 16.76 16.02 16.23 2.8M
2022-08-24 17.17 17.50 16.52 16.62 3.4M
2022-08-23 17.39 17.70 17.08 17.17 3.0M
2022-08-22 17.53 17.67 17.12 17.41 3.1M
2022-08-19 17.85 18.49 17.34 17.37 6.6M
2022-08-18 17.08 17.67 16.62 17.61 4.3M
2022-08-17 16.92 17.12 16.74 17.08 2.3M
2022-08-16 17.00 17.21 16.80 16.90 2.2M
2022-08-15 17.40 17.44 17.00 17.09 3.1M
2022-08-12 17.48 17.76 17.40 17.44 2.6M
2022-08-11 17.50 17.85 17.48 17.52 2.9M
2022-08-10 17.50 17.70 17.40 17.50 2.6M
2022-08-09 17.36 17.77 17.21 17.62 4.9M
2022-08-08 17.32 17.40 17.00 17.36 3.5M
2022-08-05 16.56 17.30 16.42 17.22 5.4M
2022-08-04 16.16 16.55 16.09 16.55 2.8M
2022-08-03 15.81 16.55 15.69 16.04 3.9M
2022-08-02 16.53 16.56 15.47 15.66 3.6M
2022-08-01 16.40 16.99 16.31 16.68 3.0M
2022-07-29 16.85 16.86 16.39 16.40 1.8M
2022-07-28 16.87 17.02 16.64 16.75 2.1M
2022-07-27 16.44 16.85 16.37 16.75 1.8M
2022-07-26 16.40 16.68 16.33 16.64 1.8M
2022-07-25 16.56 16.74 16.34 16.48 1.9M
2022-07-22 16.75 16.97 16.38 16.55 2.1M
2022-07-21 16.89 17.35 16.70 16.72 2.9M
2022-07-20 16.69 16.97 16.54 16.88 3.4M
2022-07-19 16.00 16.65 15.80 16.65 4.1M
2022-07-18 15.39 15.90 15.33 15.90 2.1M
2022-07-15 15.85 15.85 15.35 15.35 2.1M
2022-07-14 15.90 15.94 15.70 15.83 1.7M
2022-07-13 15.62 15.88 15.61 15.73 1.6M
2022-07-12 16.09 16.10 15.56 15.60 2.5M
2022-07-11 16.37 16.49 15.90 16.11 2.9M
2022-07-08 16.35 16.95 16.24 16.51 3.9M
2022-07-07 16.26 16.45 16.15 16.20 1.9M
2022-07-06 16.47 16.68 16.16 16.35 2.6M
2022-07-05 16.81 17.08 16.22 16.47 3.4M
2022-07-04 16.76 16.90 16.54 16.77 2.4M
2022-07-01 16.88 17.20 16.73 16.81 2.9M
2022-06-30 17.42 17.42 16.94 17.03 4.9M
2022-06-29 17.29 17.70 16.94 17.02 6.5M
2022-06-28 16.70 17.50 16.52 17.25 6.4M
2022-06-27 16.45 17.20 16.45 16.67 5.5M
2022-06-24 16.09 16.47 16.09 16.41 4.0M
2022-06-23 15.80 16.11 15.60 16.09 3.2M
2022-06-22 16.62 16.77 15.83 15.87 5.2M
2022-06-21 16.44 16.82 16.30 16.52 7.2M
2022-06-20 16.09 16.43 15.97 16.23 4.5M
2022-06-17 16.19 16.47 15.83 16.07 5.4M
2022-06-16 15.47 16.49 15.36 16.28 8.1M
2022-06-15 15.35 15.72 15.26 15.35 3.6M
2022-06-14 15.86 15.86 14.89 15.35 4.7M
2022-06-13 15.62 15.98 15.38 15.91 2.8M
2022-06-10 15.40 15.72 15.36 15.62 2.0M
2022-06-09 16.07 16.07 15.33 15.50 3.3M
2022-06-08 16.14 16.44 15.77 16.08 3.3M
2022-06-07 16.48 16.57 15.97 16.14 3.2M
2022-06-06 16.19 16.47 16.15 16.47 3.2M
2022-06-02 15.99 16.23 15.68 16.18 2.9M
2022-06-01 16.03 16.20 15.80 16.00 2.7M
2022-05-31 15.60 15.97 15.39 15.95 3.4M
2022-05-30 15.85 16.00 15.46 15.69 3.9M
2022-05-27 16.19 16.36 15.72 16.04 4.6M
2022-05-26 15.60 16.15 15.12 15.87 3.6M
2022-05-25 15.30 15.57 15.25 15.47 2.8M
2022-05-24 16.19 16.21 15.15 15.17 3.7M
2022-05-23 15.83 16.30 15.83 16.25 3.7M
2022-05-20 16.15 16.29 15.68 15.88 4.1M
2022-05-19 15.40 16.06 15.31 15.75 3.5M
2022-05-18 15.52 15.89 15.52 15.65 3.2M
2022-05-17 15.66 15.67 15.14 15.37 2.1M
2022-05-16 15.59 15.86 15.41 15.52 2.4M
2022-05-13 15.68 15.74 15.33 15.57 2.3M
2022-05-12 15.35 15.76 15.21 15.58 3.6M
2022-05-11 15.48 15.90 15.27 15.32 4.2M
2022-05-10 14.79 15.60 14.68 15.39 3.2M
2022-05-09 15.01 15.68 15.01 15.25 3.8M
2022-05-06 14.66 15.50 14.38 15.18 4.5M
2022-05-05 14.99 15.23 14.80 15.00 3.5M
2022-04-29 14.51 15.06 14.51 15.00 3.8M
2022-04-28 14.50 14.93 14.11 14.43 4.0M
2022-04-27 14.29 14.66 13.60 14.60 4.1M
2022-04-26 14.30 14.80 13.99 14.11 3.6M
2022-04-25 15.90 15.90 14.29 14.30 3.7M
2022-04-22 16.24 16.55 15.95 16.05 2.5M
2022-04-21 17.20 17.30 16.34 16.40 3.0M
2022-04-20 17.78 18.18 17.15 17.29 2.8M
2022-04-19 17.61 17.90 17.40 17.56 2.1M
2022-04-18 17.38 17.71 16.91 17.67 3.0M
2022-04-15 18.10 18.16 17.21 17.48 4.2M
2022-04-14 18.24 18.65 18.00 18.04 3.1M
2022-04-13 19.35 19.35 18.15 18.31 4.0M
2022-04-12 19.15 19.58 18.50 19.51 3.0M
2022-04-11 19.89 20.06 18.85 19.00 3.8M
2022-04-08 20.57 20.83 19.86 19.89 4.5M
2022-04-07 21.67 21.72 20.66 20.68 5.2M
2022-04-06 21.16 21.95 21.01 21.81 5.7M
2022-04-01 20.70 21.43 20.34 21.16 4.4M
2022-03-31 21.18 21.42 20.85 20.92 3.6M
2022-03-30 21.09 21.35 20.81 21.20 3.8M
2022-03-29 21.98 22.06 21.00 21.03 5.4M
2022-03-28 21.75 22.44 21.25 21.94 4.8M
2022-03-25 21.80 22.20 21.45 21.53 5.0M
2022-03-24 22.74 22.96 21.68 21.73 9.4M
2022-03-23 22.71 23.48 22.03 23.09 9.0M
2022-03-22 23.00 23.51 22.43 22.63 9.4M
2022-03-21 22.14 23.40 22.00 23.30 10.1M
2022-03-18 22.20 22.64 21.88 22.16 7.9M
2022-03-17 23.20 23.94 22.29 22.65 13.8M
2022-03-16 24.06 24.30 21.60 23.19 13.1M
2022-03-15 23.12 24.99 23.10 23.21 14.1M
2022-03-14 26.36 26.89 23.48 23.50 17.6M
2022-03-11 22.80 24.92 22.53 24.55 14.5M
2022-03-10 22.78 23.55 22.01 23.35 11.6M
2022-03-09 21.05 22.20 20.30 22.00 8.9M
2022-03-08 21.40 21.86 20.69 20.80 5.1M
2022-03-07 22.00 22.00 21.26 21.40 3.5M
2022-03-04 22.36 22.80 21.87 22.12 4.9M
2022-03-03 22.99 23.17 22.25 22.37 4.0M
2022-03-02 22.85 23.09 22.61 22.93 3.9M
2022-03-01 22.75 23.49 22.58 23.13 5.7M
2022-02-28 22.31 22.84 21.58 22.71 7.1M
2022-02-25 23.59 24.30 22.75 22.82 5.7M
2022-02-24 23.99 24.46 22.82 23.56 8.6M
2022-02-23 23.01 24.71 22.72 24.30 9.2M
2022-02-22 22.28 23.86 22.00 23.50 7.9M
2022-02-21 21.83 22.65 21.82 22.62 4.6M
2022-02-18 21.50 21.90 21.13 21.83 2.9M
2022-02-17 21.85 21.88 21.36 21.50 2.7M
2022-02-16 21.59 22.09 21.58 21.85 2.7M
2022-02-15 21.73 22.08 21.35 21.59 2.4M
2022-02-14 21.39 21.85 21.02 21.70 3.0M
2022-02-11 22.50 22.81 21.45 21.51 4.7M
2022-02-10 23.10 23.10 22.31 22.54 3.7M
2022-02-09 22.00 23.19 21.87 23.12 5.1M
2022-02-08 21.94 22.19 21.53 22.10 3.3M
2022-02-07 22.68 22.95 21.34 21.98 5.5M
2022-01-28 23.26 23.60 22.50 22.67 4.5M
2022-01-27 24.19 24.50 22.85 22.85 4.6M
2022-01-26 24.46 25.08 24.00 24.20 2.7M
2022-01-25 25.85 25.88 24.33 24.36 4.8M
2022-01-24 26.00 26.68 25.90 26.09 3.5M
2022-01-21 28.80 29.10 26.00 26.33 7.2M
2022-01-20 30.25 30.25 28.58 28.85 5.8M
2022-01-19 28.55 31.00 28.53 30.35 8.3M
2022-01-18 30.25 30.39 28.90 29.23 6.7M
2022-01-17 28.41 29.91 28.31 29.90 6.9M
2022-01-14 27.78 28.85 27.70 28.42 4.3M
2022-01-13 28.99 29.11 28.10 28.10 4.1M
2022-01-12 28.31 28.92 28.31 28.72 3.6M
2022-01-11 29.50 29.57 28.30 28.34 5.2M
2022-01-10 29.32 29.54 27.91 29.36 4.9M
2022-01-07 30.53 30.77 29.16 29.29 7.9M
2022-01-06 30.72 31.31 29.66 30.70 14.5M
2022-01-05 30.97 35.90 30.96 33.00 18.8M
2022-01-04 29.70 31.51 29.70 30.94 9.9M