Shanghai Broadband Technology Co Ltd (600608)

600608
🏛️ 中国 →
3.90
最終更新: 2025-09-30
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 5.77 5.86 5.76 5.81 1.2M
2021-12-30 5.70 5.82 5.70 5.77 1.0M
2021-12-29 5.74 5.80 5.68 5.76 1.1M
2021-12-28 5.96 5.96 5.69 5.75 2.8M
2021-12-27 5.92 6.02 5.89 5.94 1.4M
2021-12-24 5.96 5.97 5.84 5.91 2.0M
2021-12-23 6.04 6.10 5.94 5.97 2.7M
2021-12-22 6.23 6.32 6.05 6.06 3.1M
2021-12-21 6.27 6.43 5.95 6.22 6.5M
2021-12-20 5.90 6.13 5.83 6.13 5.0M
2021-12-17 5.52 5.84 5.52 5.84 4.2M
2021-12-16 5.46 5.60 5.41 5.56 1.5M
2021-12-15 5.37 5.46 5.36 5.46 1.4M
2021-12-14 5.40 5.43 5.35 5.37 0.8M
2021-12-13 5.55 5.55 5.37 5.40 1.0M
2021-12-10 5.44 5.57 5.38 5.48 1.1M
2021-12-09 5.55 5.59 5.43 5.44 1.6M
2021-12-08 5.38 5.60 5.34 5.55 2.3M
2021-12-07 5.43 5.46 5.31 5.39 1.5M
2021-12-06 5.36 5.52 5.28 5.43 2.4M
2021-12-03 5.30 5.50 5.25 5.37 1.7M
2021-12-02 5.18 5.35 5.18 5.27 1.8M
2021-12-01 5.22 5.23 5.16 5.23 1.1M
2021-11-30 5.19 5.22 5.16 5.19 1.3M
2021-11-29 5.26 5.27 5.13 5.19 2.6M
2021-11-26 5.30 5.30 5.23 5.26 0.9M
2021-11-25 5.30 5.31 5.24 5.29 1.0M
2021-11-24 5.30 5.30 5.23 5.28 1.4M
2021-11-23 5.35 5.37 5.26 5.30 1.0M
2021-11-22 5.39 5.39 5.25 5.36 1.9M
2021-11-19 5.35 5.43 5.34 5.39 0.7M
2021-11-18 5.36 5.47 5.30 5.35 1.3M
2021-11-17 5.30 5.41 5.26 5.35 1.1M
2021-11-16 5.28 5.34 5.28 5.32 0.7M
2021-11-15 5.47 5.47 5.26 5.31 1.8M
2021-11-12 5.57 5.57 5.47 5.50 1.5M
2021-11-11 5.53 5.60 5.48 5.57 1.1M
2021-11-10 5.59 5.83 5.50 5.50 1.9M
2021-11-09 5.60 5.78 5.60 5.68 3.0M
2021-11-08 5.22 5.50 5.22 5.50 1.4M
2021-11-05 5.33 5.36 5.23 5.24 0.7M
2021-11-04 5.31 5.39 5.26 5.32 0.6M
2021-11-03 5.28 5.34 5.20 5.30 0.7M
2021-11-02 5.39 5.46 5.30 5.32 1.0M
2021-11-01 5.46 5.46 5.35 5.39 1.0M
2021-10-29 5.40 5.43 5.30 5.42 0.9M
2021-10-28 5.50 5.58 5.41 5.41 0.8M
2021-10-27 5.53 5.53 5.44 5.49 0.6M
2021-10-26 5.54 5.61 5.49 5.54 0.5M
2021-10-25 5.58 5.59 5.49 5.50 0.7M
2021-10-22 5.61 5.61 5.47 5.55 1.0M
2021-10-21 5.61 5.64 5.52 5.60 0.9M
2021-10-20 5.54 5.76 5.54 5.62 1.5M
2021-10-19 5.59 5.59 5.50 5.52 1.3M
2021-10-18 5.58 5.68 5.55 5.59 1.0M
2021-10-15 5.66 5.75 5.52 5.60 0.5M
2021-10-14 5.79 5.81 5.64 5.69 1.0M
2021-10-13 5.81 5.85 5.73 5.80 1.0M
2021-10-12 5.69 5.97 5.69 5.81 1.4M
2021-10-11 5.79 5.83 5.68 5.71 0.8M
2021-10-08 5.68 5.85 5.67 5.79 1.1M
2021-09-30 5.49 5.72 5.49 5.65 0.7M
2021-09-29 5.61 5.61 5.44 5.52 0.9M
2021-09-28 5.50 5.70 5.44 5.59 1.2M
2021-09-27 5.60 5.77 5.39 5.49 1.8M
2021-09-24 5.75 5.81 5.65 5.67 1.1M
2021-09-23 5.82 5.86 5.69 5.75 1.2M
2021-09-22 5.88 5.88 5.75 5.82 1.4M
2021-09-17 5.99 6.04 5.80 5.88 1.4M
2021-09-16 5.95 6.05 5.84 5.99 1.1M
2021-09-15 5.83 6.04 5.75 5.95 1.5M
2021-09-14 5.92 5.95 5.80 5.83 1.5M
2021-09-13 5.93 6.04 5.82 5.92 1.1M
2021-09-10 6.03 6.10 5.90 5.92 1.2M
2021-09-09 5.97 6.12 5.95 6.03 1.3M
2021-09-08 6.02 6.04 5.87 5.97 1.5M
2021-09-07 6.10 6.18 6.00 6.03 1.2M
2021-09-06 6.26 6.26 6.07 6.10 1.3M
2021-09-03 6.22 6.28 6.05 6.24 2.9M
2021-09-02 5.79 6.04 5.66 6.04 2.4M
2021-09-01 5.95 5.95 5.63 5.75 3.5M
2021-08-31 6.14 6.14 5.93 5.93 2.0M
2021-08-30 6.23 6.24 6.07 6.08 2.2M
2021-08-27 6.28 6.34 6.15 6.23 1.5M
2021-08-26 6.33 6.45 6.18 6.28 1.5M
2021-08-25 6.27 6.38 6.13 6.26 1.4M
2021-08-24 6.51 6.52 6.20 6.30 2.3M
2021-08-23 6.49 6.58 6.35 6.51 1.5M
2021-08-20 6.49 6.59 6.40 6.49 0.9M
2021-08-19 6.67 6.68 6.43 6.46 1.5M
2021-08-18 6.75 6.87 6.65 6.66 1.6M
2021-08-17 6.50 6.76 6.45 6.71 3.4M
2021-08-16 6.16 6.47 6.11 6.46 2.6M
2021-08-13 6.07 6.27 6.05 6.16 1.3M
2021-08-12 6.12 6.17 6.04 6.09 1.1M
2021-08-11 6.26 6.26 6.07 6.10 2.1M
2021-08-10 6.41 6.43 6.15 6.27 1.1M
2021-08-09 6.29 6.56 6.13 6.32 1.8M
2021-08-06 6.56 6.58 6.26 6.26 2.4M
2021-08-05 6.71 6.71 6.52 6.58 1.1M
2021-08-04 6.63 6.84 6.63 6.68 1.0M
2021-08-03 6.70 6.79 6.60 6.62 1.5M
2021-08-02 6.71 6.84 6.70 6.74 1.2M
2021-07-30 6.85 6.85 6.67 6.77 1.1M
2021-07-29 6.76 6.85 6.65 6.79 1.3M
2021-07-28 6.79 7.00 6.50 6.76 2.8M
2021-07-27 6.51 6.83 6.44 6.81 3.1M
2021-07-26 6.69 6.75 6.39 6.50 2.4M
2021-07-23 6.80 6.93 6.60 6.68 2.9M
2021-07-22 6.97 7.10 6.80 6.84 2.0M
2021-07-21 7.01 7.16 6.90 6.97 2.1M
2021-07-20 7.01 7.11 6.82 7.01 1.5M
2021-07-19 7.22 7.28 6.88 7.00 3.3M
2021-07-16 6.99 7.12 6.82 7.12 5.4M
2021-07-15 6.54 6.78 6.31 6.78 3.6M
2021-07-14 6.91 6.91 6.46 6.46 2.9M
2021-07-13 6.90 7.09 6.77 6.80 1.8M
2021-07-12 6.90 7.11 6.79 6.90 2.4M
2021-07-09 7.01 7.01 6.67 6.89 3.5M
2021-07-08 7.50 7.50 7.01 7.01 5.6M
2021-07-07 7.31 7.59 7.12 7.38 3.0M
2021-07-06 7.05 7.37 7.05 7.24 3.0M
2021-07-05 6.90 7.17 6.73 7.11 2.8M
2021-07-02 7.00 7.00 6.72 6.83 2.1M
2021-07-01 6.89 7.11 6.77 6.83 4.5M
2021-06-30 6.47 6.77 6.47 6.77 2.4M
2021-06-29 6.59 6.75 6.38 6.45 3.3M
2021-06-28 6.91 6.94 6.58 6.58 5.7M
2021-06-25 6.42 6.74 6.37 6.74 5.6M
2021-06-24 6.14 6.42 6.00 6.42 5.2M
2021-06-23 6.09 6.37 6.03 6.11 4.2M
2021-06-22 5.81 6.33 5.81 6.16 9.6M
2021-06-21 5.51 6.08 5.51 6.08 13.5M
2021-06-18 5.79 5.79 5.79 5.79 1.4M
2021-06-17 6.09 6.09 6.09 6.09 0.5M
2021-06-16 6.41 6.41 6.41 6.41 0.2M
2021-06-15 6.75 6.75 6.75 6.75 0.2M
2021-06-11 7.11 7.11 7.11 7.11 0.3M
2021-06-10 7.58 7.69 7.35 7.48 2.9M
2021-06-09 7.30 7.68 7.30 7.56 4.1M
2021-06-08 7.50 7.56 6.90 7.34 8.4M
2021-06-07 7.14 7.20 7.07 7.20 3.1M
2021-06-04 6.40 6.86 6.40 6.86 3.5M
2021-06-03 6.30 6.73 6.27 6.53 5.6M
2021-06-02 6.88 6.99 6.41 6.42 9.0M
2021-06-01 6.49 6.66 6.28 6.66 4.1M
2021-05-31 6.11 6.34 6.10 6.34 3.8M
2021-05-28 5.88 6.08 5.63 6.04 4.4M
2021-05-27 5.53 5.84 5.53 5.80 4.8M
2021-05-26 5.67 5.67 5.49 5.56 2.0M
2021-05-25 5.75 5.75 5.56 5.61 3.3M
2021-05-24 5.45 5.71 5.44 5.71 5.0M
2021-05-21 5.17 5.44 5.17 5.44 2.5M
2021-05-20 5.21 5.39 5.11 5.18 4.3M
2021-05-19 5.32 5.62 5.29 5.37 3.6M
2021-05-18 5.34 5.48 5.22 5.36 5.3M
2021-05-17 5.60 5.66 5.49 5.49 4.7M
2021-05-14 5.59 5.88 5.59 5.78 5.7M
2021-05-13 5.87 5.87 5.45 5.60 14.8M
2021-05-12 5.32 5.59 5.28 5.59 2.3M
2021-05-11 5.15 5.32 5.10 5.32 5.1M
2021-05-10 4.84 5.07 4.84 5.07 4.5M
2021-05-07 4.64 4.86 4.64 4.83 3.0M
2021-05-06 4.46 4.68 4.43 4.67 4.1M
2021-04-30 4.36 4.48 4.36 4.46 2.3M
2021-04-29 4.37 4.50 4.34 4.38 3.6M
2021-04-28 4.25 4.54 4.24 4.36 3.8M
2021-04-27 4.46 4.46 4.46 4.46 1.4M
2021-04-26 4.59 4.79 4.56 4.69 4.1M
2021-04-23 4.66 4.85 4.60 4.60 6.9M
2021-04-22 4.43 4.70 4.43 4.65 5.3M
2021-04-21 4.30 4.49 4.23 4.48 4.1M
2021-04-20 4.24 4.31 4.19 4.28 1.5M
2021-04-19 4.28 4.28 4.20 4.21 0.9M
2021-04-16 4.20 4.26 4.15 4.22 0.8M
2021-04-15 4.35 4.35 4.22 4.22 1.2M
2021-04-14 4.31 4.33 4.23 4.30 0.9M
2021-04-13 4.25 4.35 4.25 4.29 1.2M
2021-04-12 4.19 4.28 4.11 4.27 2.3M
2021-04-09 4.22 4.25 4.17 4.18 1.2M
2021-04-08 4.20 4.29 4.18 4.22 0.8M
2021-04-07 4.28 4.33 4.18 4.20 1.6M
2021-04-06 4.39 4.39 4.27 4.31 1.1M
2021-04-02 4.34 4.35 4.29 4.34 0.8M
2021-04-01 4.38 4.38 4.26 4.32 0.6M
2021-03-31 4.26 4.40 4.26 4.37 1.2M
2021-03-30 4.43 4.55 4.26 4.29 3.1M
2021-03-29 4.35 4.48 4.29 4.43 1.5M
2021-03-26 4.29 4.39 4.26 4.30 1.4M
2021-03-25 4.22 4.40 4.13 4.29 4.6M
2021-03-24 3.94 4.19 3.94 4.19 3.7M
2021-03-23 4.06 4.09 3.95 3.99 1.2M
2021-03-22 4.15 4.15 4.03 4.06 2.2M
2021-03-19 4.09 4.17 4.07 4.11 1.4M
2021-03-18 3.99 4.17 3.97 4.14 3.9M
2021-03-17 3.88 4.00 3.79 3.97 1.5M
2021-03-16 3.88 3.89 3.79 3.87 0.8M
2021-03-15 3.78 3.87 3.75 3.85 1.1M
2021-03-12 3.78 3.78 3.72 3.78 0.8M
2021-03-11 3.77 3.78 3.69 3.77 0.6M
2021-03-10 3.84 3.86 3.70 3.74 0.9M
2021-03-09 3.90 3.90 3.76 3.81 1.3M
2021-03-08 4.04 4.04 3.90 3.91 1.6M
2021-03-05 3.92 4.03 3.90 4.01 1.9M
2021-03-04 3.72 3.94 3.72 3.89 2.6M
2021-03-03 3.72 3.77 3.67 3.75 1.0M
2021-03-02 3.70 3.76 3.70 3.75 1.0M
2021-03-01 3.74 3.75 3.64 3.75 1.7M
2021-02-26 3.66 3.84 3.60 3.71 2.1M
2021-02-25 3.62 3.74 3.57 3.69 1.8M
2021-02-24 3.60 3.65 3.58 3.61 0.8M
2021-02-23 3.57 3.62 3.57 3.59 0.6M
2021-02-22 3.56 3.64 3.56 3.60 0.8M
2021-02-19 3.47 3.61 3.44 3.56 0.8M
2021-02-18 3.39 3.48 3.39 3.45 0.9M
2021-02-10 3.35 3.45 3.35 3.39 1.4M
2021-02-09 3.33 3.40 3.30 3.39 1.0M
2021-02-08 3.37 3.40 3.27 3.36 1.6M
2021-02-05 3.44 3.50 3.40 3.41 0.7M
2021-02-04 3.63 3.63 3.43 3.44 1.6M
2021-02-03 3.62 3.64 3.59 3.61 0.3M
2021-02-02 3.59 3.67 3.55 3.62 0.8M
2021-02-01 3.60 3.61 3.52 3.55 0.9M
2021-01-29 3.61 3.65 3.56 3.60 1.1M
2021-01-28 3.75 3.75 3.61 3.62 2.3M
2021-01-27 3.75 3.77 3.71 3.77 1.1M
2021-01-26 3.84 3.86 3.74 3.75 1.8M
2021-01-25 4.03 4.03 3.84 3.87 2.5M
2021-01-22 4.05 4.08 3.99 4.04 0.9M
2021-01-21 4.05 4.11 3.99 4.07 1.2M
2021-01-20 4.01 4.16 3.99 4.05 2.8M
2021-01-19 3.89 3.96 3.88 3.96 2.0M
2021-01-18 3.92 3.94 3.87 3.94 0.9M
2021-01-15 3.93 3.94 3.88 3.94 0.8M
2021-01-14 3.86 3.99 3.82 3.93 0.9M
2021-01-13 3.82 3.90 3.80 3.88 0.7M
2021-01-12 3.80 3.96 3.80 3.88 1.0M
2021-01-11 3.93 3.93 3.82 3.84 1.3M
2021-01-08 4.03 4.03 3.88 3.93 2.6M
2021-01-07 4.17 4.17 3.99 4.04 2.5M
2021-01-06 4.22 4.22 4.13 4.18 1.2M
2021-01-05 4.10 4.28 4.10 4.22 1.8M
2021-01-04 4.05 4.15 4.05 4.15 2.6M