Datang Telecom Technology Co Ltd (600198)

600198
🏛️ 中国 →
8.08
最終更新: 2025-09-26
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
09:30 8.21 8.21 8.13 8.19 955.4K
09:35 8.19 8.23 8.18 8.23 553.3K
09:40 8.24 8.25 8.21 8.22 709.9K
09:45 8.23 8.26 8.22 8.25 366.1K
09:50 8.25 8.25 8.23 8.23 221.2K
09:55 8.23 8.24 8.20 8.23 489.9K
10:00 8.23 8.25 8.22 8.22 162.8K
10:05 8.22 8.23 8.21 8.21 226.3K
10:10 8.20 8.21 8.18 8.20 485.9K
10:15 8.20 8.23 8.18 8.22 562.6K
10:20 8.23 8.25 8.23 8.25 569.4K
10:25 8.24 8.26 8.24 8.25 523.8K
10:30 8.25 8.26 8.23 8.26 339.2K
10:35 8.26 8.28 8.26 8.28 276.5K
10:40 8.28 8.28 8.24 8.25 459.9K
10:45 8.26 8.27 8.26 8.27 156.1K
10:50 8.27 8.29 8.26 8.29 649.2K
10:55 8.29 8.30 8.28 8.29 401.7K
11:00 8.30 8.30 8.29 8.30 250.0K
11:05 8.30 8.31 8.29 8.30 169.0K
11:10 8.30 8.31 8.29 8.30 272.2K
11:15 8.30 8.32 8.30 8.32 301.1K
11:20 8.31 8.32 8.31 8.31 145.2K
11:25 8.31 8.33 8.31 8.32 293.4K
13:00 8.32 8.35 8.32 8.32 627.4K
13:05 8.32 8.32 8.30 8.32 405.3K
13:10 8.32 8.33 8.29 8.31 386.0K
13:15 8.30 8.30 8.29 8.29 145.3K
13:20 8.29 8.30 8.28 8.30 117.2K
13:25 8.30 8.35 8.29 8.35 945.0K
13:30 8.36 8.36 8.34 8.34 368.4K
13:35 8.34 8.35 8.33 8.35 187.5K
13:40 8.35 8.36 8.34 8.36 356.6K
13:45 8.35 8.36 8.35 8.35 269.3K
13:50 8.36 8.36 8.35 8.36 246.6K
13:55 8.35 8.36 8.34 8.34 263.5K
14:00 8.34 8.38 8.34 8.38 1,118.1K
14:05 8.37 8.38 8.36 8.36 220.6K
14:10 8.36 8.37 8.35 8.37 188.8K
14:15 8.37 8.38 8.37 8.38 107.9K
14:20 8.38 8.38 8.36 8.38 263.2K
14:25 8.38 8.38 8.36 8.36 242.8K
14:30 8.36 8.37 8.35 8.37 233.9K
14:35 8.37 8.37 8.36 8.37 276.9K
14:40 8.37 8.38 8.37 8.38 343.9K
14:45 8.38 8.40 8.37 8.40 1,090.6K
14:50 8.39 8.40 8.39 8.40 484.8K
14:55 8.39 8.40 8.38 8.39 486.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 8.27 8.27 8.07 8.08 19.9M
2025-09-25 8.38 8.40 8.28 8.28 13.5M
2025-09-24 8.21 8.40 8.12 8.39 19.1M
2025-09-23 8.42 8.42 8.02 8.20 23.4M
2025-09-22 8.34 8.38 8.26 8.37 14.1M
2025-09-19 8.38 8.51 8.28 8.34 18.2M
2025-09-18 8.50 8.67 8.32 8.40 30.7M
2025-09-17 8.52 8.53 8.44 8.48 13.2M
2025-09-16 8.48 8.53 8.40 8.53 16.9M
2025-09-15 8.55 8.59 8.43 8.48 15.3M
2025-09-12 8.58 8.70 8.52 8.53 22.9M
2025-09-11 8.39 8.63 8.25 8.62 30.8M
2025-09-10 8.31 8.50 8.28 8.39 19.8M
2025-09-09 8.39 8.42 8.26 8.28 18.4M
2025-09-08 8.45 8.47 8.28 8.43 23.6M
2025-09-05 8.32 8.45 8.26 8.45 21.3M
2025-09-04 8.58 8.74 8.21 8.32 29.7M
2025-09-03 8.90 8.93 8.55 8.58 33.6M
2025-09-02 9.27 9.27 8.81 8.89 41.7M
2025-09-01 9.37 9.47 9.19 9.26 30.0M
2025-08-29 9.50 9.51 9.25 9.31 34.3M
2025-08-28 9.18 9.55 9.17 9.52 53.7M
2025-08-27 9.47 9.58 9.18 9.19 43.2M
2025-08-26 9.32 9.76 9.32 9.49 55.4M
2025-08-25 9.48 9.52 9.29 9.38 42.4M
2025-08-22 9.03 9.43 9.03 9.39 51.3M
2025-08-21 9.25 9.29 9.03 9.11 33.9M
2025-08-20 9.03 9.26 8.96 9.25 41.6M
2025-08-19 9.10 9.13 8.97 9.05 29.6M
2025-08-18 8.98 9.18 8.98 9.11 43.8M
2025-08-15 8.64 9.15 8.59 9.01 48.8M
2025-08-14 8.86 8.87 8.63 8.65 32.2M
2025-08-13 8.98 9.02 8.86 8.89 32.6M
2025-08-12 8.91 9.07 8.78 8.97 36.7M
2025-08-11 9.02 9.13 8.86 9.00 66.4M
2025-08-08 8.93 9.71 8.85 9.14 96.0M
2025-08-07 8.76 8.93 8.76 8.83 23.5M
2025-08-06 8.88 8.89 8.77 8.81 41.4M
2025-08-05 8.49 9.19 8.49 8.96 70.2M
2025-08-04 8.40 8.49 8.35 8.49 10.1M
2025-08-01 8.45 8.53 8.33 8.46 15.1M
2025-07-31 8.52 8.68 8.41 8.45 21.8M
2025-07-30 8.63 8.64 8.43 8.48 14.2M
2025-07-29 8.58 8.59 8.45 8.59 13.2M
2025-07-28 8.63 8.70 8.56 8.60 20.6M
2025-07-25 8.51 8.65 8.47 8.63 18.9M
2025-07-24 8.42 8.52 8.41 8.52 15.8M
2025-07-23 8.45 8.52 8.38 8.43 17.1M
2025-07-22 8.49 8.54 8.41 8.46 13.6M
2025-07-21 8.37 8.53 8.37 8.49 15.8M
2025-07-18 8.50 8.50 8.36 8.40 13.6M
2025-07-17 8.30 8.48 8.24 8.47 23.4M
2025-07-16 8.27 8.40 8.24 8.31 16.1M
2025-07-15 8.25 8.34 8.17 8.29 16.5M
2025-07-14 8.43 8.44 8.22 8.25 28.2M
2025-07-11 8.38 8.54 8.33 8.50 21.0M
2025-07-10 8.34 8.43 8.33 8.38 10.6M
2025-07-09 8.47 8.51 8.35 8.38 13.5M
2025-07-08 8.35 8.45 8.34 8.45 11.0M
2025-07-07 8.27 8.36 8.25 8.36 8.1M
2025-07-04 8.44 8.44 8.31 8.34 11.6M
2025-07-03 8.36 8.50 8.36 8.44 11.4M
2025-07-02 8.45 8.48 8.33 8.37 12.2M
2025-07-01 8.53 8.55 8.43 8.50 12.3M
2025-06-30 8.40 8.58 8.40 8.54 23.2M
2025-06-27 8.37 8.45 8.31 8.40 14.3M
2025-06-26 8.33 8.45 8.30 8.35 18.5M
2025-06-25 8.31 8.34 8.23 8.34 14.8M
2025-06-24 8.19 8.34 8.17 8.30 15.7M
2025-06-23 7.87 8.18 7.86 8.16 13.0M
2025-06-20 8.10 8.15 7.99 8.00 12.8M
2025-06-19 8.24 8.31 8.09 8.11 12.8M
2025-06-18 8.23 8.33 8.14 8.27 15.9M
2025-06-17 8.22 8.25 8.15 8.22 9.2M
2025-06-16 8.08 8.23 8.06 8.20 10.5M
2025-06-13 8.29 8.30 8.12 8.13 18.3M
2025-06-12 8.31 8.45 8.27 8.35 13.9M
2025-06-11 8.32 8.39 8.28 8.33 11.8M
2025-06-10 8.54 8.56 8.23 8.33 22.9M
2025-06-09 8.47 8.59 8.47 8.53 15.0M
2025-06-06 8.51 8.56 8.45 8.49 14.9M
2025-06-05 8.42 8.63 8.33 8.56 24.6M
2025-06-04 8.51 8.53 8.41 8.44 17.4M
2025-06-03 8.44 8.58 8.38 8.44 25.4M
2025-05-30 8.76 8.80 8.54 8.55 25.8M
2025-05-29 8.68 8.86 8.60 8.83 34.7M
2025-05-28 8.66 8.82 8.61 8.72 33.8M
2025-05-27 8.64 8.67 8.51 8.64 27.2M
2025-05-26 8.58 8.80 8.55 8.70 35.4M
2025-05-23 8.86 8.88 8.51 8.52 42.8M
2025-05-22 9.12 9.21 8.80 8.82 72.9M
2025-05-21 9.64 9.83 9.20 9.22 137.5M
2025-05-20 8.39 9.23 8.31 9.23 65.9M
2025-05-19 8.25 8.63 8.25 8.39 35.9M
2025-05-16 8.15 8.21 8.06 8.15 7.2M
2025-05-15 8.26 8.27 8.10 8.11 10.1M
2025-05-14 8.28 8.34 8.20 8.27 12.2M
2025-05-13 8.40 8.43 8.23 8.27 11.9M
2025-05-12 8.26 8.40 8.26 8.33 13.4M
2025-05-09 8.40 8.40 8.21 8.26 12.5M
2025-05-08 8.20 8.43 8.19 8.39 18.2M
2025-05-07 8.34 8.38 8.15 8.25 18.7M
2025-05-06 7.94 8.28 7.94 8.26 22.0M
2025-04-30 7.76 7.94 7.71 7.88 14.6M
2025-04-29 7.70 7.80 7.61 7.72 9.3M
2025-04-28 7.83 7.87 7.66 7.70 13.2M
2025-04-25 7.81 7.98 7.81 7.86 12.2M
2025-04-24 8.07 8.08 7.86 7.87 15.0M
2025-04-23 8.04 8.13 8.04 8.09 12.7M
2025-04-22 8.10 8.15 8.00 8.03 15.3M
2025-04-21 8.12 8.21 8.07 8.15 20.6M
2025-04-18 7.83 8.34 7.78 8.14 31.9M
2025-04-17 7.83 7.96 7.80 7.84 11.1M
2025-04-16 8.01 8.03 7.70 7.87 14.7M
2025-04-15 8.02 8.08 7.91 8.01 16.0M
2025-04-14 8.01 8.16 7.96 8.02 19.1M
2025-04-11 7.65 8.06 7.63 7.95 28.6M
2025-04-10 7.70 7.93 7.62 7.74 26.3M
2025-04-09 7.10 7.65 6.68 7.60 37.9M
2025-04-08 7.30 7.51 7.02 7.20 31.4M
2025-04-07 7.87 7.87 7.49 7.49 18.4M
2025-04-03 8.28 8.40 8.20 8.32 10.7M
2025-04-02 8.39 8.45 8.35 8.36 7.9M
2025-04-01 8.32 8.48 8.32 8.39 12.5M
2025-03-31 8.39 8.39 8.15 8.31 15.6M
2025-03-28 8.51 8.55 8.40 8.42 10.4M
2025-03-27 8.50 8.58 8.39 8.51 13.0M
2025-03-26 8.53 8.57 8.49 8.52 10.4M
2025-03-25 8.54 8.62 8.49 8.53 13.9M
2025-03-24 8.78 8.78 8.35 8.54 27.8M
2025-03-21 9.06 9.06 8.77 8.80 27.3M
2025-03-20 9.02 9.25 9.00 9.07 21.4M
2025-03-19 9.14 9.17 9.02 9.04 19.1M
2025-03-18 9.22 9.26 9.12 9.18 17.7M
2025-03-17 9.16 9.27 9.15 9.20 17.2M
2025-03-14 9.08 9.20 9.03 9.18 22.3M
2025-03-13 9.39 9.39 9.03 9.10 29.3M
2025-03-12 9.31 9.53 9.30 9.40 29.2M
2025-03-11 9.11 9.35 9.11 9.31 23.1M
2025-03-10 9.34 9.36 9.20 9.26 24.0M
2025-03-07 9.63 9.64 9.28 9.38 45.6M
2025-03-06 9.63 9.89 9.47 9.69 65.2M
2025-03-05 9.18 9.88 9.18 9.65 72.6M
2025-03-04 8.95 9.35 8.85 9.21 39.7M
2025-03-03 9.02 9.16 8.81 8.96 34.1M
2025-02-28 9.58 9.58 8.93 9.02 50.8M
2025-02-27 10.00 10.08 9.52 9.70 53.7M
2025-02-26 9.94 10.00 9.80 9.96 58.1M
2025-02-25 9.82 10.30 9.82 9.91 74.7M
2025-02-24 10.25 10.34 9.87 10.01 139.1M
2025-02-21 9.17 10.09 9.10 10.09 69.0M
2025-02-20 9.21 9.26 9.11 9.17 20.3M
2025-02-19 8.96 9.18 8.91 9.18 25.4M
2025-02-18 9.30 9.39 8.92 8.97 38.6M
2025-02-17 9.30 9.44 9.24 9.34 34.6M
2025-02-14 9.42 9.44 9.16 9.30 36.1M
2025-02-13 9.44 9.58 9.24 9.37 52.7M
2025-02-12 9.10 9.44 9.08 9.39 48.8M
2025-02-11 9.27 9.27 9.06 9.11 42.3M
2025-02-10 9.01 9.37 8.94 9.27 58.8M
2025-02-07 8.70 9.16 8.65 9.01 72.4M
2025-02-06 8.29 8.89 8.18 8.78 60.6M
2025-02-05 8.11 8.40 8.08 8.27 32.9M
2025-01-27 8.11 8.23 7.99 8.01 25.1M
2025-01-24 8.07 8.20 8.03 8.18 23.7M
2025-01-23 8.23 8.45 8.05 8.07 36.2M
2025-01-22 8.25 8.35 8.09 8.12 23.4M
2025-01-21 8.48 8.51 8.25 8.34 23.3M
2025-01-20 8.54 8.58 8.37 8.41 25.8M
2025-01-17 8.41 8.46 8.26 8.40 30.1M
2025-01-16 8.40 8.69 8.31 8.43 37.4M
2025-01-15 8.44 8.53 8.32 8.39 44.7M
2025-01-14 7.87 8.40 7.85 8.40 50.1M
2025-01-13 7.70 7.94 7.52 7.86 32.2M
2025-01-10 8.32 8.32 7.86 7.88 42.8M
2025-01-09 8.01 8.47 7.99 8.26 56.5M
2025-01-08 7.97 8.16 7.68 8.07 50.2M
2025-01-07 7.75 8.00 7.73 7.98 39.4M
2025-01-06 7.80 7.93 7.55 7.68 39.3M
2025-01-03 8.38 8.43 7.77 7.80 54.0M
2025-01-02 8.58 8.90 8.30 8.39 56.3M