Shanghai Broadband Technology Co Ltd (600608)

600608
🏛️ 中国 →
3.89
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
2022-12-30 4.51 4.57 4.51 4.56 0.7M
2022-12-29 4.50 4.54 4.50 4.52 0.7M
2022-12-28 4.58 4.59 4.52 4.55 0.9M
2022-12-27 4.63 4.64 4.56 4.58 1.1M
2022-12-26 4.57 4.63 4.57 4.62 0.6M
2022-12-23 4.60 4.62 4.56 4.59 0.6M
2022-12-22 4.63 4.68 4.60 4.60 0.9M
2022-12-21 4.61 4.71 4.61 4.65 1.2M
2022-12-20 4.62 4.63 4.53 4.63 1.3M
2022-12-19 4.76 4.76 4.55 4.62 3.5M
2022-12-16 4.74 4.77 4.72 4.76 1.3M
2022-12-15 4.74 4.77 4.71 4.76 1.6M
2022-12-14 4.75 4.80 4.75 4.76 1.1M
2022-12-13 4.75 4.80 4.72 4.78 1.8M
2022-12-12 4.86 4.88 4.77 4.78 1.8M
2022-12-09 4.90 4.93 4.85 4.88 2.2M
2022-12-08 4.88 4.98 4.88 4.94 3.0M
2022-12-07 4.83 4.99 4.80 4.90 4.4M
2022-12-06 4.79 4.86 4.75 4.85 3.4M
2022-12-05 4.85 4.86 4.76 4.81 6.3M
2022-12-02 4.85 4.91 4.80 4.88 1.9M
2022-12-01 4.92 4.96 4.82 4.84 4.0M
2022-11-30 4.72 4.95 4.70 4.95 5.2M
2022-11-29 4.68 4.73 4.64 4.71 2.2M
2022-11-28 4.70 4.71 4.67 4.69 1.1M
2022-11-25 4.70 4.74 4.67 4.73 0.9M
2022-11-24 4.72 4.79 4.70 4.71 1.6M
2022-11-23 4.69 4.70 4.65 4.70 1.2M
2022-11-22 4.68 4.73 4.66 4.69 1.2M
2022-11-21 4.74 4.74 4.67 4.70 1.6M
2022-11-18 4.73 4.82 4.71 4.75 2.1M
2022-11-17 4.70 4.75 4.67 4.74 1.8M
2022-11-16 4.70 4.74 4.65 4.69 1.4M
2022-11-15 4.67 4.72 4.66 4.71 1.1M
2022-11-14 4.67 4.70 4.63 4.68 1.6M
2022-11-11 4.73 4.76 4.65 4.69 2.5M
2022-11-10 4.68 4.72 4.64 4.70 1.3M
2022-11-09 4.64 4.73 4.62 4.69 1.9M
2022-11-08 4.64 4.65 4.56 4.64 1.5M
2022-11-07 4.61 4.66 4.56 4.65 2.2M
2022-11-04 4.53 4.61 4.51 4.61 1.4M
2022-11-03 4.49 4.52 4.48 4.52 0.8M
2022-11-02 4.45 4.52 4.45 4.52 1.2M
2022-11-01 4.39 4.47 4.39 4.47 1.1M
2022-10-31 4.34 4.42 4.34 4.39 0.6M
2022-10-28 4.50 4.50 4.32 4.42 2.1M
2022-10-27 4.50 4.53 4.49 4.50 1.2M
2022-10-26 4.50 4.54 4.47 4.52 1.7M
2022-10-25 4.50 4.51 4.41 4.51 1.5M
2022-10-24 4.59 4.63 4.46 4.50 1.8M
2022-10-21 4.58 4.63 4.50 4.58 2.2M
2022-10-20 4.51 4.64 4.49 4.62 2.4M
2022-10-19 4.60 4.63 4.50 4.55 1.8M
2022-10-18 4.66 4.69 4.60 4.63 1.6M
2022-10-17 4.56 4.69 4.56 4.66 0.8M
2022-10-14 4.57 4.65 4.53 4.61 0.9M
2022-10-13 4.47 4.59 4.47 4.56 0.9M
2022-10-12 4.44 4.51 4.37 4.50 1.2M
2022-10-11 4.34 4.47 4.33 4.44 1.1M
2022-10-10 4.61 4.65 4.42 4.43 1.7M
2022-09-30 4.58 4.61 4.56 4.60 1.0M
2022-09-29 4.64 4.64 4.56 4.58 0.9M
2022-09-28 4.76 4.78 4.56 4.59 1.8M
2022-09-27 4.73 4.77 4.71 4.76 1.4M
2022-09-26 4.96 4.96 4.71 4.73 3.0M
2022-09-23 5.12 5.12 4.96 4.96 1.8M
2022-09-22 5.04 5.14 5.03 5.12 1.3M
2022-09-21 4.92 5.12 4.89 5.11 2.5M
2022-09-20 4.90 4.98 4.90 4.95 0.9M
2022-09-19 4.94 4.98 4.85 4.90 1.6M
2022-09-16 5.02 5.17 4.93 4.94 3.3M
2022-09-15 5.23 5.23 5.06 5.14 2.9M
2022-09-14 5.14 5.37 5.08 5.20 5.9M
2022-09-13 4.98 5.23 4.94 5.22 5.9M
2022-09-09 5.00 5.02 4.94 4.98 1.4M
2022-09-08 5.01 5.06 4.98 5.02 1.4M
2022-09-07 4.86 5.08 4.86 5.03 3.0M
2022-09-06 4.90 4.94 4.86 4.88 2.1M
2022-09-05 4.97 5.04 4.90 4.93 3.3M
2022-09-02 4.90 5.11 4.90 5.00 3.5M
2022-09-01 4.89 5.07 4.85 4.98 3.3M
2022-08-31 4.88 5.00 4.86 4.89 4.5M
2022-08-30 4.75 4.99 4.71 4.91 7.0M
2022-08-29 4.63 4.78 4.62 4.75 1.8M
2022-08-26 4.72 4.78 4.69 4.70 1.9M
2022-08-25 4.58 4.80 4.58 4.73 3.9M
2022-08-24 4.59 4.65 4.53 4.58 2.3M
2022-08-23 4.66 4.77 4.60 4.64 4.3M
2022-08-22 4.56 4.62 4.51 4.60 2.3M
2022-08-19 4.55 4.59 4.50 4.58 1.8M
2022-08-18 4.59 4.62 4.50 4.55 2.6M
2022-08-17 4.56 4.67 4.56 4.63 2.1M
2022-08-16 4.53 4.67 4.48 4.59 2.5M
2022-08-15 4.50 4.57 4.50 4.52 1.7M
2022-08-12 4.42 4.54 4.39 4.53 2.4M
2022-08-11 4.46 4.49 4.41 4.42 2.2M
2022-08-10 4.50 4.50 4.43 4.46 1.8M
2022-08-09 4.51 4.53 4.46 4.50 1.3M
2022-08-08 4.42 4.51 4.41 4.50 2.0M
2022-08-05 4.38 4.45 4.35 4.45 1.5M
2022-08-04 4.35 4.40 4.31 4.39 1.6M
2022-08-03 4.33 4.38 4.29 4.32 2.2M
2022-08-02 4.47 4.47 4.27 4.34 2.8M
2022-08-01 4.53 4.54 4.48 4.49 1.2M
2022-07-29 4.65 4.67 4.51 4.54 2.5M
2022-07-28 4.54 4.73 4.51 4.66 2.1M
2022-07-27 4.53 4.63 4.52 4.57 1.7M
2022-07-26 4.50 4.57 4.47 4.52 1.3M
2022-07-25 4.60 4.60 4.47 4.49 1.0M
2022-07-22 4.51 4.66 4.50 4.56 1.6M
2022-07-21 4.43 4.58 4.40 4.54 2.3M
2022-07-20 4.38 4.43 4.38 4.43 1.0M
2022-07-19 4.36 4.42 4.35 4.39 0.8M
2022-07-18 4.29 4.39 4.27 4.39 0.9M
2022-07-15 4.34 4.36 4.27 4.31 0.9M
2022-07-14 4.39 4.40 4.34 4.37 1.3M
2022-07-13 4.40 4.40 4.35 4.39 0.7M
2022-07-12 4.40 4.40 4.35 4.39 1.1M
2022-07-11 4.45 4.45 4.39 4.43 0.8M
2022-07-08 4.46 4.50 4.42 4.48 1.0M
2022-07-07 4.41 4.48 4.40 4.47 0.8M
2022-07-06 4.50 4.50 4.37 4.44 1.3M
2022-07-05 4.43 4.54 4.41 4.50 1.5M
2022-07-04 4.44 4.45 4.38 4.42 0.7M
2022-07-01 4.47 4.47 4.38 4.43 1.4M
2022-06-30 4.50 4.53 4.46 4.48 1.3M
2022-06-29 4.53 4.53 4.45 4.50 1.3M
2022-06-28 4.51 4.55 4.48 4.53 1.1M
2022-06-27 4.45 4.55 4.45 4.52 2.5M
2022-06-24 4.41 4.45 4.38 4.45 1.2M
2022-06-23 4.45 4.46 4.36 4.41 1.3M
2022-06-22 4.33 4.48 4.32 4.44 2.0M
2022-06-21 4.55 4.57 4.32 4.34 3.8M
2022-06-20 4.57 4.59 4.50 4.55 1.2M
2022-06-17 4.56 4.59 4.52 4.58 0.9M
2022-06-16 4.68 4.72 4.50 4.57 1.4M
2022-06-15 4.56 4.75 4.54 4.67 1.9M
2022-06-14 4.54 4.59 4.50 4.55 1.1M
2022-06-13 4.60 4.60 4.51 4.56 1.3M
2022-06-10 4.60 4.62 4.54 4.60 1.1M
2022-06-09 4.66 4.69 4.54 4.60 1.0M
2022-06-08 4.59 4.71 4.59 4.66 1.1M
2022-06-07 4.64 4.67 4.55 4.58 1.4M
2022-06-06 4.72 4.73 4.62 4.65 1.7M
2022-06-02 4.78 4.78 4.64 4.71 2.2M
2022-06-01 4.75 4.86 4.75 4.79 1.2M
2022-05-31 4.75 4.81 4.72 4.80 1.5M
2022-05-30 4.73 4.78 4.70 4.74 1.0M
2022-05-27 4.66 4.75 4.66 4.72 0.9M
2022-05-26 4.66 4.73 4.58 4.71 1.3M
2022-05-25 4.64 4.70 4.56 4.66 1.5M
2022-05-24 4.83 4.83 4.57 4.57 2.2M
2022-05-23 4.64 4.85 4.63 4.81 2.5M
2022-05-20 4.55 4.69 4.55 4.64 1.4M
2022-05-19 4.56 4.69 4.49 4.63 2.0M
2022-05-18 4.70 4.70 4.48 4.56 2.3M
2022-05-17 4.44 4.68 4.44 4.67 3.5M
2022-05-16 4.28 4.49 4.22 4.46 3.5M
2022-05-13 4.11 4.31 4.09 4.28 3.1M
2022-05-12 4.10 4.15 4.06 4.10 2.3M
2022-05-11 4.10 4.17 4.07 4.14 2.5M
2022-05-10 4.19 4.21 4.01 4.10 4.0M
2022-05-09 4.27 4.32 4.15 4.22 1.5M
2022-05-06 4.12 4.37 4.08 4.29 2.7M
2022-05-05 4.07 4.22 4.06 4.17 2.0M
2022-04-29 3.98 4.17 3.90 4.09 2.7M
2022-04-28 4.18 4.24 3.97 3.97 3.4M
2022-04-27 4.11 4.20 4.05 4.18 2.8M
2022-04-26 4.51 4.51 4.26 4.26 2.3M
2022-04-25 4.66 4.70 4.48 4.48 2.6M
2022-04-22 4.79 4.82 4.62 4.72 1.7M
2022-04-21 5.03 5.04 4.82 4.82 2.2M
2022-04-20 5.15 5.18 5.02 5.07 2.5M
2022-04-19 4.96 5.16 4.96 5.13 3.5M
2022-04-18 4.88 5.08 4.86 4.96 2.8M
2022-04-15 4.92 4.92 4.88 4.90 1.4M
2022-04-14 4.93 4.97 4.90 4.92 1.6M
2022-04-13 4.83 5.00 4.83 4.94 1.8M
2022-04-12 4.77 4.89 4.70 4.87 1.3M
2022-04-11 4.95 4.99 4.78 4.82 2.7M
2022-04-08 4.85 5.09 4.85 5.01 3.5M
2022-04-07 4.85 4.87 4.82 4.85 1.1M
2022-04-06 4.87 4.89 4.78 4.86 0.9M
2022-04-01 4.80 4.83 4.71 4.81 1.3M
2022-03-31 4.85 4.91 4.76 4.80 1.5M
2022-03-30 4.93 4.95 4.81 4.88 1.4M
2022-03-29 4.88 5.01 4.81 4.88 1.4M
2022-03-28 4.78 4.89 4.70 4.87 1.4M
2022-03-25 4.90 4.91 4.80 4.80 2.1M
2022-03-24 4.82 4.95 4.75 4.90 1.9M
2022-03-23 4.74 4.90 4.69 4.83 2.3M
2022-03-22 4.68 4.72 4.62 4.72 1.4M
2022-03-21 4.78 4.80 4.60 4.66 2.6M
2022-03-18 4.52 4.74 4.50 4.74 2.7M
2022-03-17 4.51 4.57 4.48 4.51 1.6M
2022-03-16 4.42 4.54 4.34 4.49 1.7M
2022-03-15 4.50 4.50 4.35 4.40 1.7M
2022-03-14 4.56 4.59 4.48 4.50 1.0M
2022-03-11 4.60 4.63 4.45 4.60 1.8M
2022-03-10 4.58 4.67 4.56 4.62 1.5M
2022-03-09 4.77 4.78 4.49 4.57 3.7M
2022-03-08 4.90 4.92 4.72 4.73 2.4M
2022-03-07 4.99 5.04 4.91 4.94 2.3M
2022-03-04 5.09 5.10 4.99 5.05 1.2M
2022-03-03 5.12 5.15 5.08 5.11 1.2M
2022-03-02 5.15 5.18 5.09 5.13 1.5M
2022-03-01 5.19 5.21 5.13 5.17 1.0M
2022-02-28 5.00 5.23 4.87 5.19 2.7M
2022-02-25 5.02 5.11 5.00 5.02 2.3M
2022-02-24 5.20 5.21 4.96 5.00 2.9M
2022-02-23 5.20 5.25 5.17 5.21 1.9M
2022-02-22 5.25 5.27 5.15 5.24 2.0M
2022-02-21 5.30 5.33 5.25 5.29 2.2M
2022-02-18 5.28 5.34 5.27 5.32 1.4M
2022-02-17 5.31 5.42 5.29 5.31 0.9M
2022-02-16 5.28 5.33 5.28 5.32 0.6M
2022-02-15 5.29 5.35 5.26 5.29 0.3M
2022-02-14 5.28 5.35 5.17 5.29 0.9M
2022-02-11 5.38 5.47 5.25 5.27 0.9M
2022-02-10 5.37 5.40 5.34 5.37 0.6M
2022-02-09 5.32 5.44 5.28 5.39 1.2M
2022-02-08 5.31 5.35 5.27 5.32 0.8M
2022-02-07 5.40 5.46 5.27 5.31 1.7M
2022-01-28 5.39 5.54 5.23 5.40 0.8M
2022-01-27 5.50 5.50 5.29 5.31 1.0M
2022-01-26 5.45 5.63 5.44 5.52 0.6M
2022-01-25 5.37 5.69 5.29 5.49 1.5M
2022-01-24 5.56 5.56 5.33 5.44 1.3M
2022-01-21 5.70 5.71 5.59 5.59 1.0M
2022-01-20 5.88 5.92 5.68 5.70 1.3M
2022-01-19 5.86 5.91 5.83 5.89 0.7M
2022-01-18 5.85 5.95 5.81 5.86 0.8M
2022-01-17 5.85 5.95 5.85 5.89 0.8M
2022-01-14 5.87 6.05 5.86 5.89 1.2M
2022-01-13 5.93 5.97 5.87 5.87 1.1M
2022-01-12 5.98 6.04 5.90 5.96 1.6M
2022-01-11 6.00 6.08 5.97 6.02 1.0M
2022-01-10 5.89 6.06 5.80 6.00 1.4M
2022-01-07 5.98 6.00 5.89 5.93 1.2M
2022-01-06 6.13 6.27 5.94 5.95 2.2M
2022-01-05 5.87 6.11 5.80 6.11 2.5M
2022-01-04 5.89 5.89 5.74 5.82 1.4M