烽火通信科技 (600498)

600498
🏛️ 中国 →
28.15
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 28.16 28.55 27.72 28.28 12,374.2K
09:35 28.27 28.36 27.97 28.36 3,652.7K
09:40 28.29 28.36 27.91 27.93 2,560.0K
09:45 27.95 28.01 27.83 27.96 2,704.3K
09:50 27.93 28.03 27.80 27.80 2,121.9K
09:55 27.80 28.13 27.75 28.12 1,655.9K
10:00 28.11 28.16 28.02 28.05 1,488.6K
10:05 28.04 28.43 28.01 28.26 3,340.5K
10:10 28.28 28.28 28.17 28.25 1,884.7K
10:15 28.26 28.31 28.16 28.29 1,052.3K
10:20 28.29 28.43 28.25 28.29 1,144.7K
10:25 28.29 28.34 28.10 28.16 1,123.5K
10:30 28.17 28.21 28.07 28.15 1,043.8K
10:35 28.13 28.19 28.07 28.09 935.1K
10:40 28.09 28.11 27.96 28.04 1,955.4K
10:45 28.03 28.13 28.02 28.11 487.6K
10:50 28.14 28.28 28.12 28.28 825.6K
10:55 28.27 28.38 28.24 28.37 894.9K
11:00 28.37 28.40 28.28 28.40 1,170.8K
11:05 28.43 28.47 28.31 28.43 1,269.7K
11:10 28.43 28.52 28.39 28.52 1,664.6K
11:15 28.52 28.58 28.39 28.50 1,376.1K
11:20 28.49 28.54 28.47 28.50 1,067.5K
11:25 28.50 28.74 28.49 28.73 1,581.4K
13:00 28.72 28.75 28.34 28.37 3,488.3K
13:05 28.36 28.41 28.29 28.36 1,355.4K
13:10 28.37 28.39 28.23 28.25 1,546.0K
13:15 28.25 28.37 28.23 28.37 1,165.7K
13:20 28.36 28.39 28.28 28.31 1,175.2K
13:25 28.30 28.38 28.25 28.37 899.3K
13:30 28.37 28.40 28.32 28.34 745.2K
13:35 28.34 28.47 28.34 28.42 1,109.1K
13:40 28.42 28.51 28.38 28.45 986.4K
13:45 28.46 28.48 28.42 28.44 646.4K
13:50 28.44 28.50 28.41 28.49 898.2K
13:55 28.50 28.50 28.34 28.36 1,334.8K
14:00 28.37 28.47 28.33 28.36 892.4K
14:05 28.36 28.49 28.33 28.43 847.2K
14:10 28.43 28.48 28.40 28.47 754.0K
14:15 28.47 28.50 28.45 28.47 956.2K
14:20 28.46 28.50 28.40 28.49 956.4K
14:25 28.49 28.67 28.49 28.66 3,058.3K
14:30 28.66 28.66 28.53 28.53 1,397.7K
14:35 28.53 28.57 28.52 28.54 1,529.5K
14:40 28.53 28.54 28.44 28.49 1,248.7K
14:45 28.48 28.52 28.47 28.50 1,467.7K
14:50 28.51 28.52 28.48 28.50 1,734.2K
14:55 28.52 28.52 28.50 28.50 953.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 29.14 29.68 28.13 28.15 59.1M
2025-09-25 28.40 29.83 28.27 29.14 94.1M
2025-09-24 28.09 28.80 27.71 28.49 81.3M
2025-09-23 29.75 30.00 27.20 28.06 123.3M
2025-09-22 29.80 30.85 29.00 29.65 127.8M
2025-09-19 30.47 31.48 29.61 29.88 172.7M
2025-09-18 26.25 28.88 26.17 28.88 151.6M
2025-09-17 25.48 26.60 25.30 26.25 44.8M
2025-09-16 24.95 25.88 24.86 25.54 40.8M
2025-09-15 25.40 25.47 24.91 24.97 33.0M
2025-09-12 25.15 25.90 25.15 25.53 39.0M
2025-09-11 24.42 25.45 24.25 25.40 58.1M
2025-09-10 24.39 24.56 24.00 24.28 24.4M
2025-09-09 24.38 24.56 23.98 24.23 26.3M
2025-09-08 24.46 24.63 23.95 24.40 36.8M
2025-09-05 24.28 24.62 23.83 24.54 39.4M
2025-09-04 25.83 26.05 23.53 24.07 57.7M
2025-09-03 25.62 26.22 25.41 25.64 43.7M
2025-09-02 26.99 27.25 25.40 25.68 66.5M
2025-09-01 27.52 28.04 26.85 27.16 57.5M
2025-08-29 27.80 27.89 27.20 27.43 56.0M
2025-08-28 26.38 28.20 26.36 28.00 88.5M
2025-08-27 27.06 27.63 26.38 26.55 62.5M
2025-08-26 27.75 27.93 26.98 27.09 90.0M
2025-08-25 27.51 29.22 26.97 28.29 115.3M
2025-08-22 26.06 26.97 25.86 26.56 61.5M
2025-08-21 25.81 26.83 25.81 26.02 50.8M
2025-08-20 25.68 25.93 24.90 25.80 41.9M
2025-08-19 25.35 26.35 25.26 25.93 49.9M
2025-08-18 24.93 26.02 24.90 25.59 53.7M
2025-08-15 24.69 25.25 24.69 24.87 33.2M
2025-08-14 25.68 25.72 24.65 24.83 48.3M
2025-08-13 25.20 25.54 24.80 25.45 71.4M
2025-08-12 24.20 25.20 23.92 25.20 69.6M
2025-08-11 23.38 24.66 23.35 24.20 69.5M
2025-08-08 22.85 23.28 22.50 23.08 47.7M
2025-08-07 22.36 23.20 21.96 22.91 58.7M
2025-08-06 22.20 22.55 21.99 22.35 23.8M
2025-08-05 22.18 22.30 21.90 22.23 23.9M
2025-08-04 21.98 22.38 21.81 22.09 20.5M
2025-08-01 22.45 22.50 21.71 22.11 41.7M
2025-07-31 21.89 22.78 21.77 22.46 60.5M
2025-07-30 22.10 22.10 21.71 21.86 20.3M
2025-07-29 21.78 22.19 21.52 22.17 32.3M
2025-07-28 21.88 22.02 21.73 21.86 20.2M
2025-07-25 21.55 21.74 21.50 21.70 17.3M
2025-07-24 21.50 21.65 21.42 21.60 14.4M
2025-07-23 21.69 21.71 21.39 21.45 19.5M
2025-07-22 21.83 22.04 21.66 21.80 19.4M
2025-07-21 21.74 21.86 21.55 21.77 16.0M
2025-07-18 22.10 22.15 21.74 21.79 19.6M
2025-07-17 21.35 22.05 21.34 22.03 31.0M
2025-07-16 21.59 21.82 21.34 21.43 19.4M
2025-07-15 21.33 21.68 21.30 21.48 21.1M
2025-07-14 21.52 21.53 21.32 21.33 11.6M
2025-07-11 21.37 21.49 21.19 21.40 16.7M
2025-07-10 21.16 21.55 21.10 21.41 25.6M
2025-07-09 21.20 21.27 21.00 21.15 16.6M
2025-07-08 20.40 21.30 20.33 21.27 32.0M
2025-07-07 20.62 20.62 20.32 20.40 9.0M
2025-07-04 20.75 20.83 20.57 20.61 10.9M
2025-07-03 20.54 20.98 20.53 20.81 12.4M
2025-07-02 20.89 20.90 20.48 20.58 13.4M
2025-07-01 21.04 21.05 20.74 20.88 13.9M
2025-06-30 20.65 21.22 20.65 21.03 21.2M
2025-06-27 20.65 20.82 20.42 20.64 15.0M
2025-06-26 20.79 20.88 20.52 20.56 18.0M
2025-06-25 20.46 20.80 20.42 20.74 20.2M
2025-06-24 19.90 20.48 19.90 20.46 19.1M
2025-06-23 19.45 19.92 19.40 19.86 11.9M
2025-06-20 20.01 20.19 19.56 19.60 14.3M
2025-06-19 20.43 20.69 20.16 20.22 15.1M
2025-06-18 20.08 20.58 19.96 20.38 17.3M
2025-06-17 20.38 20.39 20.03 20.06 10.6M
2025-06-16 19.89 20.35 19.83 20.27 13.8M
2025-06-13 20.25 20.49 19.90 19.94 16.4M
2025-06-12 20.33 20.65 20.21 20.40 12.9M
2025-06-11 20.54 20.67 20.37 20.38 13.7M
2025-06-10 21.00 21.03 20.30 20.54 18.0M
2025-06-09 20.90 21.15 20.85 20.99 18.5M
2025-06-06 20.64 20.85 20.46 20.71 16.4M
2025-06-05 20.20 20.74 20.05 20.66 22.3M
2025-06-04 20.20 20.35 20.01 20.19 15.5M
2025-06-03 19.91 20.31 19.88 19.95 14.1M
2025-05-30 20.30 20.66 19.77 20.08 24.3M
2025-05-29 19.95 20.33 19.95 20.29 12.8M
2025-05-28 20.04 20.19 19.93 20.00 9.1M
2025-05-27 20.37 20.37 19.98 20.02 11.0M
2025-05-26 20.14 20.56 20.14 20.37 9.2M
2025-05-23 20.56 20.69 20.16 20.18 14.3M
2025-05-22 20.72 20.92 20.57 20.60 11.3M
2025-05-21 21.18 21.24 20.86 20.90 10.9M
2025-05-20 20.82 21.12 20.65 21.00 12.3M
2025-05-19 20.84 20.89 20.58 20.84 13.7M
2025-05-16 20.80 21.15 20.74 20.89 14.0M
2025-05-15 21.96 21.98 20.90 20.96 27.4M
2025-05-14 21.85 22.50 21.85 21.95 29.2M
2025-05-13 22.52 22.54 21.80 21.87 19.9M
2025-05-12 22.01 22.25 21.92 22.19 18.5M
2025-05-09 22.31 22.31 21.68 21.79 19.6M
2025-05-08 21.99 22.38 21.90 22.31 24.6M
2025-05-07 22.55 22.59 21.82 21.99 27.8M
2025-05-06 21.55 22.39 21.55 22.23 33.9M
2025-04-30 21.47 21.60 20.40 21.36 34.4M
2025-04-29 21.30 21.78 21.16 21.68 18.8M
2025-04-28 21.48 21.88 21.30 21.32 17.0M
2025-04-25 21.20 21.69 21.17 21.48 18.7M
2025-04-24 21.52 21.61 21.02 21.18 19.4M
2025-04-23 21.51 22.05 21.42 21.68 25.6M
2025-04-22 21.74 21.90 21.41 21.43 21.3M
2025-04-21 22.26 22.27 21.70 21.97 30.1M
2025-04-18 21.20 22.10 21.18 21.97 34.2M
2025-04-17 21.27 21.94 21.20 21.36 22.8M
2025-04-16 21.31 22.09 21.20 21.40 29.2M
2025-04-15 21.41 21.44 21.04 21.27 11.6M
2025-04-14 21.95 21.95 21.36 21.40 18.9M
2025-04-11 20.85 21.66 20.79 21.38 22.6M
2025-04-10 21.24 21.55 20.88 21.04 29.9M
2025-04-09 19.20 20.71 18.69 20.56 39.6M
2025-04-08 20.25 20.66 19.15 19.73 43.5M
2025-04-07 21.07 21.67 20.66 20.66 20.3M
2025-04-03 22.72 23.20 22.71 22.95 34.5M
2025-04-02 22.30 22.66 22.24 22.53 13.4M
2025-04-01 22.65 22.72 22.32 22.37 15.3M
2025-03-31 22.10 22.74 21.67 22.57 26.1M
2025-03-28 22.42 22.76 22.31 22.33 13.2M
2025-03-27 22.48 22.95 22.42 22.55 18.0M
2025-03-26 22.38 22.97 22.35 22.62 18.7M
2025-03-25 22.95 22.99 22.32 22.42 20.4M
2025-03-24 23.22 23.34 22.30 22.73 29.5M
2025-03-21 23.61 23.71 23.04 23.14 34.8M
2025-03-20 24.25 24.42 23.85 23.86 29.3M
2025-03-19 24.97 24.98 24.20 24.24 32.3M
2025-03-18 24.85 25.18 24.58 24.99 39.2M
2025-03-17 24.28 25.14 23.91 24.84 52.8M
2025-03-14 24.00 24.35 23.62 24.11 39.5M
2025-03-13 24.83 25.03 23.70 24.02 45.5M
2025-03-12 24.37 25.28 24.24 24.85 64.6M
2025-03-11 24.41 24.54 23.95 24.16 33.6M
2025-03-10 24.60 24.80 24.08 24.40 43.0M
2025-03-07 25.90 26.31 24.50 24.68 78.5M
2025-03-06 25.30 25.90 24.80 25.61 82.8M
2025-03-05 24.39 24.95 24.25 24.85 76.4M
2025-03-04 23.58 24.22 23.56 24.05 37.7M
2025-03-03 24.80 24.87 23.58 24.06 56.3M
2025-02-28 25.03 25.75 24.34 24.50 65.7M
2025-02-27 25.70 25.92 24.63 25.33 82.4M
2025-02-26 26.34 26.40 25.21 25.76 94.1M
2025-02-25 26.34 27.00 25.95 26.10 105.8M
2025-02-24 29.20 29.20 27.61 27.97 110.1M
2025-02-21 27.58 29.23 27.00 28.66 150.8M
2025-02-20 28.46 29.33 27.20 27.49 177.8M
2025-02-19 24.91 27.93 24.20 27.93 101.9M
2025-02-18 24.50 25.95 24.50 25.39 128.8M
2025-02-17 26.71 27.59 24.63 24.94 193.8M
2025-02-14 22.80 25.27 22.73 25.27 130.0M
2025-02-13 21.61 23.84 21.15 22.97 122.0M
2025-02-12 21.10 21.96 21.10 21.67 60.9M
2025-02-11 21.48 22.22 21.16 21.39 76.8M
2025-02-10 21.40 21.80 20.95 21.08 68.0M
2025-02-07 19.94 20.78 19.82 20.44 53.3M
2025-02-06 19.25 20.05 19.12 19.94 36.1M
2025-02-05 19.31 19.57 19.06 19.37 31.5M
2025-01-27 19.81 19.89 18.90 18.90 37.3M
2025-01-24 19.00 20.00 19.00 20.00 52.5M
2025-01-23 19.55 19.95 19.15 19.16 29.3M
2025-01-22 19.35 19.55 19.24 19.35 21.1M
2025-01-21 19.38 19.58 19.20 19.42 23.9M
2025-01-20 19.29 19.40 19.12 19.20 19.8M
2025-01-17 18.91 19.32 18.88 19.19 23.7M
2025-01-16 19.18 19.37 18.78 19.07 27.9M
2025-01-15 19.06 19.33 19.01 19.07 21.8M
2025-01-14 17.95 19.16 17.73 19.12 38.9M
2025-01-13 17.91 18.22 17.70 17.89 18.2M
2025-01-10 18.63 18.92 18.18 18.18 27.7M
2025-01-09 18.29 19.04 18.23 18.75 33.9M
2025-01-08 18.38 18.59 17.81 18.42 33.3M
2025-01-07 17.28 18.58 17.21 18.41 39.6M
2025-01-06 17.07 17.65 17.06 17.21 19.4M
2025-01-03 18.09 18.13 17.18 17.25 31.1M
2025-01-02 19.24 19.26 17.85 18.05 49.4M