Keboda Technology Co Ltd (603786)

603786
🏛️ 中国 →
108.26
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
2023-12-29 69.00 71.68 68.92 71.36 0.6M
2023-12-28 69.86 70.49 69.00 69.38 0.5M
2023-12-27 70.01 70.99 69.47 70.17 0.6M
2023-12-26 70.43 71.01 69.28 70.47 0.4M
2023-12-25 69.59 72.49 69.58 70.93 0.5M
2023-12-22 70.20 70.30 68.78 69.40 0.5M
2023-12-21 69.77 70.71 69.00 70.13 0.3M
2023-12-20 72.29 72.29 69.90 70.10 0.6M
2023-12-19 72.74 74.12 70.88 72.00 1.0M
2023-12-18 72.67 73.43 71.52 72.30 0.5M
2023-12-15 74.13 74.13 71.89 72.75 0.5M
2023-12-14 74.19 75.17 73.85 74.80 0.5M
2023-12-13 72.82 76.46 72.35 74.81 0.8M
2023-12-12 74.62 74.67 73.02 73.22 0.4M
2023-12-11 71.31 74.85 70.79 74.69 1.0M
2023-12-08 71.60 72.15 70.60 71.31 0.6M
2023-12-07 71.82 72.95 70.73 71.60 0.4M
2023-12-06 72.56 74.05 71.76 72.05 0.4M
2023-12-05 72.51 73.73 72.23 72.71 0.5M
2023-12-04 73.68 74.14 72.50 73.11 0.3M
2023-12-01 75.09 75.60 72.70 73.58 0.6M
2023-11-30 76.00 76.00 74.10 75.20 0.5M
2023-11-29 74.48 76.01 73.75 75.33 1.0M
2023-11-28 73.57 74.70 72.72 74.69 0.6M
2023-11-27 75.62 76.00 72.80 73.47 1.1M
2023-11-24 76.36 76.59 74.56 75.78 0.5M
2023-11-23 74.78 77.50 74.22 76.35 0.7M
2023-11-22 77.20 77.20 74.18 75.77 0.5M
2023-11-21 78.50 79.99 75.33 77.80 1.8M
2023-11-20 75.70 81.58 75.70 79.06 1.9M
2023-11-17 72.20 78.00 71.51 75.94 1.7M
2023-11-16 73.39 73.99 71.25 72.27 0.5M
2023-11-15 71.92 73.29 71.39 73.11 0.8M
2023-11-14 69.26 71.19 68.65 71.02 0.7M
2023-11-13 69.45 70.00 68.51 69.17 0.6M
2023-11-10 70.55 70.66 69.01 69.39 0.5M
2023-11-09 69.27 71.22 68.53 70.55 0.8M
2023-11-08 70.00 70.55 68.70 69.28 0.7M
2023-11-07 72.51 73.37 69.69 70.10 1.0M
2023-11-06 69.99 73.65 69.91 72.51 1.4M
2023-11-03 69.15 70.95 68.61 69.85 0.6M
2023-11-02 69.65 70.36 68.26 69.11 0.6M
2023-11-01 67.59 70.25 67.59 70.10 1.0M
2023-10-31 70.66 71.05 67.00 67.68 1.8M
2023-10-30 68.43 72.29 67.01 71.15 1.8M
2023-10-27 69.15 69.73 68.15 68.29 0.7M
2023-10-26 67.60 69.77 67.30 69.77 0.7M
2023-10-25 68.80 69.98 67.66 68.06 0.6M
2023-10-24 68.11 68.68 67.32 68.07 0.6M
2023-10-23 68.34 69.11 66.65 67.06 0.6M
2023-10-20 68.79 69.99 68.38 68.67 0.4M
2023-10-19 69.21 70.88 69.00 69.45 0.3M
2023-10-18 70.17 71.36 69.30 70.25 0.4M
2023-10-17 69.84 70.88 69.10 69.91 0.6M
2023-10-16 70.10 71.57 69.56 70.53 0.9M
2023-10-13 70.15 71.14 70.10 70.50 0.5M
2023-10-12 71.14 71.50 70.00 70.96 0.8M
2023-10-11 73.70 74.20 70.15 70.52 1.6M
2023-10-10 74.92 76.40 72.62 73.46 0.6M
2023-10-09 72.54 75.94 72.54 74.92 1.3M
2023-09-28 71.88 74.48 71.88 73.19 0.7M
2023-09-27 71.90 72.96 71.28 71.91 0.8M
2023-09-26 72.29 73.05 71.00 71.94 0.5M
2023-09-25 72.35 73.80 71.80 72.30 0.8M
2023-09-22 71.66 72.60 70.23 72.20 0.9M
2023-09-21 71.38 71.67 70.00 71.05 1.0M
2023-09-20 72.98 74.17 71.22 71.62 1.6M
2023-09-19 74.53 75.29 73.04 74.01 0.6M
2023-09-18 72.26 75.88 71.81 74.20 0.9M
2023-09-15 72.90 73.50 71.96 72.54 0.6M
2023-09-14 74.88 75.38 72.38 72.95 2.1M
2023-09-13 76.10 76.44 73.69 76.00 1.2M
2023-09-12 78.65 78.91 74.60 76.35 1.2M
2023-09-11 76.00 77.95 74.62 77.50 0.8M
2023-09-08 76.73 76.73 74.80 76.68 0.9M
2023-09-07 77.07 77.95 75.83 76.80 0.4M
2023-09-06 77.74 78.98 77.00 77.80 0.3M
2023-09-05 76.53 78.65 75.81 77.73 1.2M
2023-09-04 77.80 78.48 74.80 76.63 1.7M
2023-09-01 77.66 79.68 77.20 79.00 0.5M
2023-08-31 78.71 79.30 77.14 78.58 0.7M
2023-08-30 80.67 80.67 76.66 79.60 1.7M
2023-08-29 75.40 81.90 74.46 80.01 2.9M
2023-08-28 76.45 80.99 73.30 74.45 0.9M
2023-08-25 74.28 74.28 72.34 74.00 0.5M
2023-08-24 75.00 76.69 73.98 74.67 0.8M
2023-08-23 77.06 77.24 74.38 75.36 0.7M
2023-08-22 76.29 78.19 75.20 77.49 1.2M
2023-08-21 76.60 79.10 74.90 75.20 1.4M
2023-08-18 77.24 78.50 75.20 78.01 1.1M
2023-08-17 75.50 79.68 73.00 77.15 2.0M
2023-08-16 75.98 76.91 74.12 75.46 0.9M
2023-08-15 79.50 79.50 75.54 76.00 1.2M
2023-08-14 81.55 81.55 76.15 79.00 3.4M
2023-08-11 81.50 83.00 80.30 81.55 1.3M
2023-08-10 81.60 83.18 81.10 82.44 0.6M
2023-08-09 80.00 82.49 80.00 82.18 0.9M
2023-08-08 79.60 82.48 77.32 81.98 1.5M
2023-08-07 76.79 80.30 74.57 79.60 2.8M
2023-08-04 75.70 77.43 72.83 76.80 3.7M
2023-08-03 77.50 78.00 74.90 75.98 2.9M
2023-08-02 77.69 79.05 76.48 79.00 1.0M
2023-08-01 80.92 80.92 77.20 78.70 1.8M
2023-07-31 81.00 82.23 78.49 81.00 2.7M
2023-07-28 80.58 82.26 76.68 80.80 4.5M
2023-07-27 83.60 83.60 79.70 81.18 5.9M
2023-07-26 76.43 76.89 74.23 76.00 0.7M
2023-07-25 76.00 77.11 74.00 76.55 2.0M
2023-07-24 75.55 75.67 73.40 74.61 1.4M
2023-07-21 74.44 76.53 72.11 76.00 1.8M
2023-07-20 78.07 78.50 74.00 75.16 1.3M
2023-07-19 76.18 78.30 74.55 77.35 2.3M
2023-07-18 72.59 77.70 72.59 76.18 3.1M
2023-07-17 73.82 73.82 70.80 73.10 2.1M
2023-07-14 73.50 75.44 72.03 73.27 2.6M
2023-07-13 75.28 76.44 72.50 73.45 3.7M
2023-07-12 76.36 78.70 73.25 76.00 5.4M
2023-07-11 71.92 80.30 69.95 76.20 5.6M
2023-07-10 70.00 73.71 67.00 73.00 4.0M
2023-07-07 67.15 68.91 65.57 67.45 2.0M
2023-07-06 66.57 68.33 64.85 67.71 2.9M
2023-07-05 68.15 70.00 66.50 66.90 4.1M
2023-07-04 62.98 69.44 62.02 69.44 3.1M
2023-07-03 65.55 66.80 62.84 63.13 1.5M
2023-06-30 64.30 65.80 63.01 65.70 1.3M
2023-06-29 61.76 64.14 61.00 64.14 1.4M
2023-06-28 61.12 61.96 60.52 61.49 1.1M
2023-06-27 61.10 61.60 60.30 61.26 1.2M
2023-06-26 63.48 64.00 60.79 60.99 2.1M
2023-06-21 61.95 64.19 60.72 63.79 2.0M
2023-06-20 61.63 62.47 60.45 62.05 1.5M
2023-06-19 60.30 62.88 60.30 60.60 1.3M
2023-06-16 61.42 62.10 60.00 60.88 1.4M
2023-06-15 58.95 62.33 58.00 61.72 2.3M
2023-06-14 59.59 61.09 58.58 59.09 1.3M
2023-06-13 57.65 60.13 57.53 59.13 2.2M
2023-06-12 53.51 58.02 53.51 57.50 2.0M
2023-06-09 51.38 54.00 51.33 53.94 1.8M
2023-06-08 51.70 52.27 51.25 51.26 0.7M
2023-06-07 51.86 52.61 51.70 51.83 0.5M
2023-06-06 53.48 53.48 51.97 52.15 0.7M
2023-06-05 54.31 54.61 52.50 53.54 0.7M
2023-06-02 53.32 54.49 53.15 53.91 0.8M
2023-06-01 53.55 53.98 52.85 53.15 0.8M
2023-05-31 54.60 54.65 53.31 53.44 0.7M
2023-05-30 54.26 55.49 53.71 54.50 0.6M
2023-05-29 55.18 55.18 53.80 54.14 0.5M
2023-05-26 54.74 55.51 53.73 54.71 0.5M
2023-05-25 54.41 55.41 54.11 54.74 0.6M
2023-05-24 55.27 55.31 54.10 54.68 0.6M
2023-05-23 54.62 56.36 54.41 55.14 0.8M
2023-05-22 54.45 55.00 53.30 55.00 0.6M
2023-05-19 53.86 54.54 53.34 53.80 0.5M
2023-05-18 54.35 54.58 53.11 53.56 0.5M
2023-05-17 53.64 54.65 53.53 54.35 0.6M
2023-05-16 54.53 54.53 53.56 53.82 0.5M
2023-05-15 54.96 54.96 53.30 54.48 0.9M
2023-05-12 54.81 55.86 54.20 54.86 1.2M
2023-05-11 55.28 55.79 53.90 54.78 1.9M
2023-05-10 49.69 54.85 49.24 54.52 2.2M
2023-05-09 51.67 51.67 49.81 50.02 1.0M
2023-05-08 52.55 53.76 51.12 51.38 1.1M
2023-05-05 53.09 53.14 51.48 52.38 0.7M
2023-05-04 53.50 54.28 52.60 52.99 0.8M
2023-04-28 54.67 55.88 53.01 53.54 0.7M
2023-04-27 54.92 55.78 54.04 54.90 0.5M
2023-04-26 54.00 55.30 53.98 54.92 0.8M
2023-04-25 54.12 54.30 52.33 53.50 0.8M
2023-04-24 54.89 55.41 52.50 54.05 1.3M
2023-04-21 56.88 57.33 54.50 54.99 1.2M
2023-04-20 57.31 58.00 56.30 56.42 0.6M
2023-04-19 58.70 58.96 57.30 58.00 0.6M
2023-04-18 58.09 59.58 57.85 58.80 0.7M
2023-04-17 59.98 60.71 57.61 58.25 1.2M
2023-04-14 57.12 60.00 56.89 59.98 1.8M
2023-04-13 56.82 57.29 55.61 56.51 0.5M
2023-04-12 58.11 58.25 56.45 56.82 0.8M
2023-04-11 59.80 61.66 57.80 58.20 1.5M
2023-04-10 59.18 59.64 57.80 58.93 0.8M
2023-04-07 59.89 60.60 58.72 59.14 0.9M
2023-04-06 58.79 60.40 58.02 60.19 1.0M
2023-04-04 58.82 59.68 57.81 59.66 0.8M
2023-04-03 58.98 59.47 57.66 59.32 1.1M
2023-03-31 59.14 59.14 58.01 58.59 0.6M
2023-03-30 58.00 58.57 57.63 58.28 0.5M
2023-03-29 58.00 59.18 57.92 58.06 0.9M
2023-03-28 59.00 59.00 57.31 57.72 0.5M
2023-03-27 57.80 58.93 57.36 58.37 0.9M
2023-03-24 56.97 57.95 56.97 57.78 0.6M
2023-03-23 57.37 57.90 57.07 57.60 1.1M
2023-03-22 59.18 59.80 56.88 58.70 1.2M
2023-03-21 57.79 59.80 56.33 59.20 2.0M
2023-03-20 57.30 58.19 55.27 58.01 1.2M
2023-03-17 57.08 57.79 56.00 57.20 0.9M
2023-03-16 57.00 57.20 55.77 56.83 1.0M
2023-03-15 57.50 59.31 57.00 57.38 0.6M
2023-03-14 58.41 58.98 56.31 57.98 1.0M
2023-03-13 57.87 58.58 57.80 58.24 0.7M
2023-03-10 60.66 60.66 58.10 58.12 1.0M
2023-03-09 61.05 61.05 59.25 59.56 1.3M
2023-03-08 60.00 61.09 59.30 60.51 0.9M
2023-03-07 61.20 61.39 60.30 60.51 0.6M
2023-03-06 60.80 61.46 59.24 61.20 1.2M
2023-03-03 61.85 62.02 60.86 61.10 0.9M
2023-03-02 64.73 64.73 61.09 62.10 2.4M
2023-03-01 66.66 66.66 63.58 64.73 1.6M
2023-02-28 65.69 66.66 65.38 66.00 0.6M
2023-02-27 65.84 66.49 65.00 65.74 0.6M
2023-02-24 66.57 66.57 65.55 66.22 0.5M
2023-02-23 66.50 68.54 66.40 66.58 0.8M
2023-02-22 66.88 67.00 66.13 66.54 0.4M
2023-02-21 65.88 67.40 65.51 66.98 0.8M
2023-02-20 65.67 66.00 64.60 65.80 0.8M
2023-02-17 66.50 66.84 65.68 65.71 0.7M
2023-02-16 67.30 68.18 66.15 66.57 1.1M
2023-02-15 67.58 68.98 67.10 67.30 0.8M
2023-02-14 66.27 68.38 66.02 67.99 1.4M
2023-02-13 65.82 66.58 65.21 66.35 0.8M
2023-02-10 68.02 68.08 66.03 66.28 1.2M
2023-02-09 68.00 71.08 67.50 68.08 1.6M
2023-02-08 67.50 68.56 67.18 68.22 1.1M
2023-02-07 65.38 68.40 65.20 67.98 1.6M
2023-02-06 66.73 66.99 64.97 65.70 1.3M
2023-02-03 69.00 69.79 66.11 67.70 2.0M
2023-02-02 68.22 69.46 67.58 69.05 1.8M
2023-02-01 65.76 68.40 64.80 68.22 2.3M
2023-01-31 67.24 67.34 65.30 65.62 1.3M
2023-01-30 65.38 69.00 65.38 67.24 2.1M
2023-01-20 64.54 65.29 64.00 64.76 1.2M
2023-01-19 65.64 66.20 64.02 65.07 1.3M
2023-01-18 66.88 66.88 65.10 66.30 1.0M
2023-01-17 67.43 67.74 66.18 66.60 0.6M
2023-01-16 66.11 67.73 65.87 67.63 1.6M
2023-01-13 67.00 67.34 66.10 66.58 0.5M
2023-01-12 66.31 67.66 65.88 66.68 1.2M
2023-01-11 67.67 67.67 66.00 66.07 0.6M
2023-01-10 66.83 67.99 65.80 67.30 1.2M
2023-01-09 66.67 68.45 66.33 67.50 1.2M
2023-01-06 67.50 68.45 66.30 66.66 1.5M
2023-01-05 66.01 68.00 65.40 67.50 1.4M
2023-01-04 67.50 67.63 65.10 66.05 0.9M
2023-01-03 67.07 68.20 65.00 67.57 1.3M