上海百聯集団 (600827)

600827
🏛️ 中国 →
9.03
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 13.40 13.45 13.31 13.33 8.6M
2021-12-30 13.31 13.55 13.27 13.45 14.6M
2021-12-29 13.26 13.33 13.19 13.27 6.3M
2021-12-28 13.34 13.42 13.23 13.28 6.6M
2021-12-27 13.37 13.46 13.30 13.32 9.1M
2021-12-24 13.13 13.56 13.09 13.46 16.4M
2021-12-23 13.35 13.35 13.17 13.17 7.5M
2021-12-22 13.33 13.39 13.21 13.30 9.8M
2021-12-21 13.42 13.50 13.27 13.34 12.0M
2021-12-20 13.15 13.51 13.06 13.43 19.5M
2021-12-17 13.09 13.19 13.05 13.16 8.7M
2021-12-16 13.07 13.15 13.01 13.09 8.2M
2021-12-15 13.09 13.11 13.04 13.07 5.8M
2021-12-14 13.11 13.12 13.04 13.06 6.5M
2021-12-13 13.10 13.19 13.04 13.13 9.5M
2021-12-10 13.16 13.22 13.03 13.03 22.0M
2021-12-09 13.32 13.35 13.18 13.21 15.3M
2021-12-08 13.11 13.43 13.08 13.33 10.3M
2021-12-07 13.19 13.19 13.03 13.08 8.0M
2021-12-06 13.26 13.29 13.09 13.12 9.4M
2021-12-03 13.23 13.27 13.11 13.23 7.6M
2021-12-02 13.25 13.34 13.21 13.21 5.6M
2021-12-01 13.22 13.33 13.17 13.31 5.0M
2021-11-30 13.20 13.29 13.16 13.22 6.5M
2021-11-29 13.36 13.44 13.19 13.20 14.3M
2021-11-26 13.40 13.72 13.27 13.59 12.1M
2021-11-25 13.38 13.42 13.33 13.40 5.4M
2021-11-24 13.45 13.45 13.30 13.38 5.8M
2021-11-23 13.44 13.50 13.30 13.40 7.5M
2021-11-22 13.43 13.56 13.34 13.45 8.2M
2021-11-19 13.34 13.47 13.31 13.47 7.6M
2021-11-18 13.60 13.65 13.24 13.31 16.5M
2021-11-17 13.85 13.90 13.55 13.61 12.6M
2021-11-16 14.07 14.27 13.84 13.86 8.7M
2021-11-15 13.72 14.23 13.71 14.06 11.7M
2021-11-12 13.84 13.94 13.64 13.70 9.5M
2021-11-11 14.01 14.08 13.80 13.85 10.1M
2021-11-10 14.32 14.43 13.77 14.02 11.1M
2021-11-09 14.40 14.52 14.28 14.34 7.0M
2021-11-08 14.28 14.62 14.20 14.37 10.6M
2021-11-05 14.65 14.91 14.47 14.48 16.3M
2021-11-04 14.68 14.86 14.44 14.72 15.3M
2021-11-03 14.30 14.78 14.30 14.67 19.5M
2021-11-02 14.10 14.77 14.05 14.41 22.8M
2021-11-01 13.75 14.38 13.55 14.18 21.7M
2021-10-29 13.22 13.88 13.16 13.77 13.5M
2021-10-28 13.29 13.35 13.06 13.15 6.1M
2021-10-27 13.66 13.72 13.28 13.31 8.4M
2021-10-26 13.47 13.84 13.42 13.73 9.8M
2021-10-25 13.41 13.51 13.21 13.47 7.1M
2021-10-22 13.50 13.64 13.42 13.44 5.7M
2021-10-21 13.71 13.78 13.48 13.51 8.2M
2021-10-20 13.76 13.82 13.41 13.69 8.3M
2021-10-19 13.37 13.87 13.28 13.61 9.6M
2021-10-18 13.61 13.70 13.10 13.37 12.2M
2021-10-15 13.91 13.91 13.55 13.61 13.5M
2021-10-14 13.90 14.04 13.85 13.93 7.5M
2021-10-13 14.04 14.13 13.89 13.93 9.6M
2021-10-12 14.10 14.27 13.95 14.02 12.2M
2021-10-11 14.50 14.57 14.00 14.13 11.8M
2021-10-08 14.49 14.72 14.28 14.52 12.6M
2021-09-30 14.25 14.43 14.21 14.43 8.4M
2021-09-29 14.56 14.77 14.02 14.20 12.4M
2021-09-28 14.94 14.95 14.58 14.61 12.2M
2021-09-27 14.48 15.15 14.38 14.99 26.7M
2021-09-24 14.07 14.72 13.83 14.62 22.7M
2021-09-23 14.10 14.22 14.01 14.05 11.5M
2021-09-22 14.06 14.29 13.94 14.13 13.9M
2021-09-17 14.00 14.05 13.73 13.79 10.7M
2021-09-16 14.04 14.19 13.90 13.99 9.0M
2021-09-15 14.23 14.23 13.84 14.09 13.6M
2021-09-14 14.26 14.54 14.10 14.13 16.6M
2021-09-13 14.80 15.05 14.38 14.44 23.9M
2021-09-10 15.27 15.40 15.00 15.09 16.3M
2021-09-09 14.96 15.59 14.91 15.18 21.0M
2021-09-08 14.70 15.05 14.63 15.01 15.2M
2021-09-07 14.78 14.96 14.65 14.73 17.6M
2021-09-06 14.41 14.94 14.30 14.83 22.7M
2021-09-03 14.33 14.47 14.13 14.39 14.0M
2021-09-02 14.12 14.62 14.05 14.38 22.0M
2021-09-01 13.90 14.38 13.70 14.23 25.7M
2021-08-31 14.65 14.74 13.64 13.82 41.7M
2021-08-30 13.61 14.95 13.59 14.84 40.4M
2021-08-27 13.78 14.05 13.54 13.64 13.4M
2021-08-26 13.76 14.38 13.66 13.76 23.7M
2021-08-25 14.03 14.10 13.64 13.75 15.6M
2021-08-24 14.06 14.09 13.91 14.04 9.1M
2021-08-23 13.99 14.20 13.90 14.01 11.6M
2021-08-20 14.26 14.29 13.91 14.03 11.2M
2021-08-19 14.24 14.44 14.10 14.34 12.1M
2021-08-18 14.31 14.35 13.98 14.24 14.7M
2021-08-17 14.64 14.74 14.12 14.30 14.3M
2021-08-16 14.77 14.89 14.63 14.64 11.0M
2021-08-13 14.80 15.06 14.60 14.77 14.4M
2021-08-12 15.08 15.38 14.75 14.88 17.2M
2021-08-11 15.24 15.37 15.08 15.13 10.2M
2021-08-10 15.30 15.33 15.05 15.28 11.2M
2021-08-09 15.09 15.44 14.93 15.40 13.0M
2021-08-06 15.17 15.25 14.85 15.08 13.2M
2021-08-05 15.17 15.43 15.03 15.25 15.1M
2021-08-04 15.44 15.54 15.08 15.20 13.5M
2021-08-03 15.51 15.85 15.31 15.40 14.7M
2021-08-02 15.28 16.10 14.88 15.66 24.2M
2021-07-30 15.05 15.39 14.70 15.24 21.2M
2021-07-29 15.41 15.70 14.96 15.03 19.4M
2021-07-28 15.95 16.08 15.14 15.20 18.7M
2021-07-27 15.99 16.54 15.83 15.84 17.6M
2021-07-26 16.26 16.39 15.72 15.95 19.0M
2021-07-23 16.85 16.95 16.30 16.46 16.9M
2021-07-22 17.00 17.04 16.66 16.77 13.8M
2021-07-21 16.95 17.32 16.81 17.06 11.9M
2021-07-20 17.05 17.08 16.65 16.95 19.9M
2021-07-19 17.05 17.41 17.00 17.10 17.2M
2021-07-16 18.00 18.25 17.28 17.30 24.7M
2021-07-15 17.92 18.10 17.64 17.93 12.9M
2021-07-14 18.28 18.45 17.86 17.92 17.9M
2021-07-13 17.70 18.62 17.60 18.40 22.9M
2021-07-12 18.04 18.79 17.86 17.89 24.1M
2021-07-09 18.08 18.18 17.68 17.87 17.3M
2021-07-08 18.40 18.66 17.83 18.04 29.3M
2021-07-07 18.58 18.88 18.40 18.59 14.6M
2021-07-06 19.35 19.50 18.55 18.76 19.7M
2021-07-05 19.35 19.56 18.39 19.45 13.9M
2021-07-02 19.88 19.88 19.36 19.39 10.3M
2021-07-01 19.96 20.13 19.70 19.75 11.8M
2021-06-30 20.36 20.37 19.75 20.15 16.1M
2021-06-29 20.35 20.59 19.90 20.34 14.7M
2021-06-28 20.40 20.51 20.06 20.28 16.9M
2021-06-25 19.92 20.63 19.01 20.50 31.3M
2021-06-24 20.10 20.30 19.75 20.00 14.6M
2021-06-23 19.95 20.13 19.72 20.12 15.3M
2021-06-22 20.90 21.30 19.81 19.91 25.5M
2021-06-21 20.10 21.32 19.80 20.83 24.8M
2021-06-18 19.85 20.18 19.60 20.02 15.0M
2021-06-17 20.17 20.43 19.89 20.10 15.3M
2021-06-16 20.46 20.87 19.95 20.04 19.4M
2021-06-15 21.55 21.60 20.58 20.60 21.8M
2021-06-11 21.92 22.25 21.30 21.54 18.3M
2021-06-10 21.13 22.48 21.13 21.93 25.8M
2021-06-09 21.62 21.80 21.03 21.40 20.0M
2021-06-08 22.07 22.55 21.51 21.75 31.8M
2021-06-07 21.60 22.58 21.31 21.75 36.7M
2021-06-04 23.28 23.64 21.65 21.65 62.4M
2021-06-03 22.88 24.86 22.88 24.06 72.0M
2021-06-02 22.12 22.95 21.58 22.60 26.6M
2021-06-01 22.27 23.33 22.09 22.35 35.5M
2021-05-31 20.31 22.34 19.89 22.22 49.1M
2021-05-28 20.51 20.57 20.02 20.31 17.6M
2021-05-27 19.89 20.96 19.75 20.40 32.8M
2021-05-26 19.52 20.56 19.22 19.84 24.7M
2021-05-25 19.65 19.84 19.49 19.55 14.2M
2021-05-24 19.53 19.88 19.26 19.49 12.5M
2021-05-21 19.50 19.85 19.14 19.64 17.1M
2021-05-20 19.35 19.68 19.09 19.48 18.0M
2021-05-19 20.14 20.16 19.55 19.70 19.4M
2021-05-18 20.23 20.76 19.55 20.04 25.5M
2021-05-17 21.00 21.29 20.00 20.20 36.1M
2021-05-14 20.25 21.75 20.05 21.49 34.2M
2021-05-13 20.45 20.77 19.30 20.24 28.9M
2021-05-12 20.88 21.80 20.60 20.90 37.4M
2021-05-11 19.25 21.07 19.01 20.72 40.2M
2021-05-10 19.70 19.91 18.33 19.15 56.3M
2021-05-07 22.84 22.96 20.37 20.37 46.5M
2021-05-06 22.45 24.20 22.28 22.63 43.1M
2021-04-30 22.50 23.57 22.36 22.98 35.8M
2021-04-29 22.22 22.56 21.68 22.06 23.7M
2021-04-28 20.42 22.46 20.20 22.04 43.0M
2021-04-27 19.85 20.65 19.28 20.43 28.2M
2021-04-26 20.47 20.68 19.69 19.77 26.1M
2021-04-23 21.08 21.19 20.19 20.43 26.7M
2021-04-22 21.84 22.00 20.71 21.03 27.3M
2021-04-21 21.62 22.62 21.00 21.16 44.9M
2021-04-20 20.50 22.69 20.50 21.62 63.5M
2021-04-19 20.70 21.00 20.41 20.63 21.5M
2021-04-16 20.41 21.45 20.01 20.97 44.2M
2021-04-15 18.83 20.49 18.74 20.46 41.8M
2021-04-14 17.95 19.78 17.85 18.89 41.1M
2021-04-13 17.70 18.13 17.25 18.06 18.8M
2021-04-12 19.11 19.11 17.68 17.80 36.0M
2021-04-09 18.20 19.98 18.20 19.16 40.6M
2021-04-08 18.25 18.37 17.78 18.20 20.1M
2021-04-07 17.80 18.49 17.71 18.45 20.3M
2021-04-06 18.20 18.58 17.72 17.89 18.0M
2021-04-02 18.22 18.48 18.10 18.28 15.1M
2021-04-01 17.74 18.46 17.73 18.38 19.4M
2021-03-31 17.75 17.96 17.62 17.78 11.2M
2021-03-30 17.28 18.26 17.13 17.92 20.2M
2021-03-29 17.58 17.69 17.04 17.37 14.7M
2021-03-26 17.17 17.91 17.11 17.61 19.5M
2021-03-25 16.66 18.18 16.29 17.25 31.6M
2021-03-24 17.50 17.62 16.54 16.57 25.3M
2021-03-23 18.25 18.29 16.93 17.27 30.4M
2021-03-22 18.78 18.88 17.70 18.11 32.2M
2021-03-19 18.29 18.82 18.14 18.63 24.9M
2021-03-18 18.40 19.10 18.36 18.57 29.0M
2021-03-17 18.10 18.66 18.03 18.60 23.8M
2021-03-16 18.30 18.55 17.75 18.35 42.5M
2021-03-15 16.49 18.04 16.47 18.04 30.8M
2021-03-12 16.30 16.58 15.96 16.40 14.1M
2021-03-11 15.96 16.58 15.96 16.29 16.0M
2021-03-10 15.60 16.31 15.34 16.17 20.8M
2021-03-09 15.50 15.98 15.00 15.40 16.7M
2021-03-08 16.50 16.50 15.65 15.66 17.3M
2021-03-05 15.75 16.45 15.53 16.30 17.2M
2021-03-04 16.54 16.54 15.52 15.99 30.9M
2021-03-03 15.79 17.10 15.48 16.85 37.3M
2021-03-02 16.25 16.36 15.55 15.78 20.2M
2021-03-01 16.29 16.70 16.01 16.28 19.3M
2021-02-26 16.56 16.91 16.16 16.23 18.3M
2021-02-25 17.53 17.67 16.71 16.80 19.8M
2021-02-24 17.78 17.95 17.11 17.37 20.4M
2021-02-23 18.00 18.20 17.50 17.70 20.0M
2021-02-22 18.70 19.17 18.15 18.25 25.1M
2021-02-19 18.16 19.02 18.08 18.79 19.9M
2021-02-18 18.10 18.79 18.05 18.28 25.0M
2021-02-10 18.19 18.38 17.78 17.92 24.5M
2021-02-09 16.76 18.28 16.74 18.18 34.0M
2021-02-08 15.75 17.15 15.74 16.75 36.1M
2021-02-05 15.97 16.68 15.64 15.70 25.6M
2021-02-04 16.50 16.70 15.73 15.88 27.6M
2021-02-03 17.83 17.85 16.35 16.42 43.5M
2021-02-02 18.12 18.43 17.77 17.89 23.3M
2021-02-01 18.50 18.98 17.63 18.12 32.4M
2021-01-29 18.45 18.51 17.00 17.47 32.1M
2021-01-28 19.08 19.10 18.06 18.08 25.2M
2021-01-27 19.01 19.45 18.59 18.98 21.6M
2021-01-26 19.65 19.86 18.67 19.01 37.5M
2021-01-25 20.31 20.50 19.69 19.89 28.4M
2021-01-22 19.49 20.59 19.49 20.10 36.1M
2021-01-21 19.64 20.17 19.26 19.41 31.5M
2021-01-20 20.00 20.16 19.31 19.59 29.4M
2021-01-19 20.00 20.55 19.52 19.69 53.1M
2021-01-18 18.18 19.65 18.15 19.65 48.3M
2021-01-15 16.80 18.32 16.80 17.86 31.8M
2021-01-14 17.80 17.86 16.71 16.80 28.0M
2021-01-13 18.00 18.29 17.55 17.80 28.1M
2021-01-12 16.80 18.33 16.80 18.05 41.3M
2021-01-11 17.00 17.65 16.85 17.05 47.5M
2021-01-08 16.30 17.20 16.15 16.96 53.6M
2021-01-07 16.42 16.96 15.70 15.73 48.2M
2021-01-06 15.91 17.18 15.20 16.72 82.0M
2021-01-05 14.20 15.62 14.20 15.62 37.5M
2021-01-04 14.59 14.59 13.95 14.20 27.4M