Shanghai Geoharbour Construction Group Co Ltd (605598)

605598
🏛️ 中国 →
25.23
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 25.59 26.76 25.59 26.76 1.5M
2023-12-28 25.29 25.88 25.00 25.78 1.3M
2023-12-27 25.41 25.48 24.94 25.37 0.8M
2023-12-26 25.71 25.80 25.00 25.22 0.9M
2023-12-25 26.10 26.10 25.49 25.71 0.6M
2023-12-22 26.20 26.32 25.71 25.86 0.8M
2023-12-21 25.85 26.49 25.35 26.37 1.1M
2023-12-20 26.31 26.40 25.66 25.81 0.9M
2023-12-19 26.54 26.54 26.07 26.29 0.6M
2023-12-18 26.44 27.05 26.19 26.28 1.3M
2023-12-15 26.84 27.08 26.48 26.57 1.1M
2023-12-14 26.69 27.35 26.68 26.89 0.9M
2023-12-13 27.11 27.15 26.71 26.77 0.6M
2023-12-12 26.99 27.17 26.67 27.05 1.0M
2023-12-11 26.57 27.00 26.50 26.94 1.0M
2023-12-08 27.45 27.49 26.87 26.89 0.8M
2023-12-07 27.14 27.50 26.78 27.25 1.1M
2023-12-06 26.74 27.28 26.57 27.16 1.2M
2023-12-05 27.51 27.67 26.76 26.76 1.5M
2023-12-04 28.48 28.80 27.53 27.67 1.6M
2023-12-01 28.83 29.00 28.19 28.48 1.0M
2023-11-30 29.29 29.31 28.31 28.77 1.6M
2023-11-29 28.29 29.88 28.02 29.05 4.1M
2023-11-28 27.50 29.50 27.30 28.31 2.3M
2023-11-27 27.32 27.62 27.15 27.47 0.8M
2023-11-24 28.21 28.21 27.30 27.43 0.9M
2023-11-23 27.71 28.24 27.70 27.98 0.7M
2023-11-22 28.98 28.98 27.95 28.22 1.6M
2023-11-21 28.99 29.64 28.63 28.83 1.8M
2023-11-20 28.88 29.30 28.03 28.95 1.7M
2023-11-17 28.50 29.00 27.80 28.87 2.7M
2023-11-16 29.88 29.88 28.48 28.58 1.9M
2023-11-15 28.89 29.54 28.70 28.84 2.2M
2023-11-14 28.30 29.54 27.98 28.88 3.2M
2023-11-13 26.98 27.96 26.86 27.80 2.0M
2023-11-10 26.78 27.07 26.54 26.98 0.9M
2023-11-09 26.60 27.12 26.60 26.80 0.9M
2023-11-08 27.40 27.40 26.70 26.89 1.4M
2023-11-07 27.24 27.50 26.88 27.41 2.6M
2023-11-06 26.22 27.63 25.86 27.49 3.1M
2023-11-03 25.88 26.28 25.66 26.28 1.7M
2023-11-02 26.39 26.66 25.87 25.87 1.3M
2023-11-01 26.93 27.09 26.16 26.67 2.1M
2023-10-31 26.82 27.09 26.51 26.93 2.3M
2023-10-30 25.68 27.00 25.30 26.63 3.2M
2023-10-27 25.20 25.80 25.01 25.65 2.6M
2023-10-26 25.39 25.39 24.67 25.29 1.6M
2023-10-25 25.35 25.75 24.97 25.50 2.0M
2023-10-24 24.11 24.92 24.07 24.77 2.2M
2023-10-23 24.64 24.75 23.61 23.94 2.1M
2023-10-20 24.62 25.19 24.55 25.00 1.1M
2023-10-19 25.30 25.50 24.90 24.99 1.2M
2023-10-18 25.10 25.53 24.81 25.33 1.6M
2023-10-17 25.53 25.84 25.15 25.34 1.5M
2023-10-16 26.00 26.10 25.33 25.55 1.8M
2023-10-13 26.63 26.67 25.49 25.88 2.5M
2023-10-12 27.35 27.45 26.55 26.90 2.8M
2023-10-11 26.47 27.41 25.55 27.17 4.3M
2023-10-10 30.01 30.39 27.21 27.21 5.0M
2023-10-09 30.85 31.34 30.23 30.23 2.9M
2023-09-28 30.60 31.87 30.20 31.50 4.5M
2023-09-27 29.00 30.92 28.52 30.47 5.4M
2023-09-26 28.30 29.20 27.89 28.58 3.0M
2023-09-25 28.58 28.90 27.56 27.79 1.4M
2023-09-22 27.74 28.83 27.50 28.83 1.9M
2023-09-21 28.33 28.58 27.70 27.80 1.5M
2023-09-20 28.86 28.93 28.30 28.37 1.0M
2023-09-19 28.92 29.20 28.61 28.61 1.4M
2023-09-18 28.72 29.26 28.26 29.04 1.3M
2023-09-15 28.80 29.22 28.50 28.70 0.9M
2023-09-14 28.80 29.20 28.50 28.80 1.1M
2023-09-13 29.17 29.43 28.79 28.95 1.2M
2023-09-12 29.38 29.75 29.26 29.31 1.5M
2023-09-11 29.82 30.44 29.38 29.38 2.0M
2023-09-08 30.57 30.97 29.61 30.12 1.7M
2023-09-07 31.43 31.43 30.50 30.57 1.3M
2023-09-06 31.03 31.58 30.82 31.38 1.6M
2023-09-05 31.70 31.70 30.86 31.04 1.7M
2023-09-04 30.81 31.93 30.68 31.64 2.7M
2023-09-01 30.28 31.35 30.20 30.86 2.4M
2023-08-31 30.26 31.30 30.00 30.28 2.6M
2023-08-30 29.99 30.40 29.32 30.26 2.5M
2023-08-29 27.90 30.67 27.90 30.26 5.7M
2023-08-28 30.48 30.48 27.27 28.32 3.6M
2023-08-25 27.80 29.64 26.63 28.91 4.4M
2023-08-24 32.08 32.14 29.12 29.12 5.7M
2023-08-23 35.05 35.69 32.17 32.36 5.3M
2023-08-22 34.27 36.59 33.65 35.74 7.3M
2023-08-21 31.06 34.27 30.91 34.27 5.9M
2023-08-18 31.70 32.00 30.90 31.15 1.3M
2023-08-17 30.71 31.90 29.87 31.70 1.5M
2023-08-16 31.42 31.70 30.21 30.57 0.9M
2023-08-15 31.24 32.14 31.11 31.71 1.4M
2023-08-14 30.86 31.86 30.29 31.55 1.5M
2023-08-11 32.79 32.79 30.43 30.64 1.4M
2023-08-10 31.45 33.26 31.33 32.46 1.6M
2023-08-09 31.86 32.38 31.20 31.71 1.3M
2023-08-08 32.25 32.29 31.70 32.07 0.9M
2023-08-07 32.23 32.63 31.93 32.25 0.8M
2023-08-04 32.27 32.82 31.84 32.23 1.1M
2023-08-03 32.36 32.36 31.09 32.21 1.1M
2023-08-02 33.86 34.00 32.00 32.37 1.7M
2023-08-01 34.47 34.82 33.93 33.93 0.9M
2023-07-31 34.77 35.29 34.41 34.91 1.0M
2023-07-28 34.55 35.00 33.66 34.77 1.1M
2023-07-27 34.72 36.14 33.46 34.56 2.2M
2023-07-26 35.90 35.90 33.62 34.22 2.2M
2023-07-25 34.91 36.51 34.68 35.99 2.1M
2023-07-24 35.14 35.32 34.21 34.65 1.8M
2023-07-21 33.61 35.39 33.43 34.81 1.6M
2023-07-20 34.56 34.89 33.64 33.79 1.3M
2023-07-19 34.21 34.34 33.68 33.96 0.6M
2023-07-18 34.49 34.51 33.50 33.85 0.8M
2023-07-17 34.50 35.36 34.24 34.43 0.9M
2023-07-14 34.56 34.95 34.19 34.49 1.0M
2023-07-13 33.93 35.07 33.93 34.69 1.1M
2023-07-12 34.74 34.79 34.05 34.06 1.4M
2023-07-11 32.14 35.70 31.93 34.87 2.8M
2023-07-10 37.56 37.57 34.17 34.17 3.0M
2023-07-07 37.76 39.14 37.24 37.97 1.9M
2023-07-06 37.14 39.20 36.65 37.71 2.9M
2023-07-05 36.57 37.29 36.45 36.65 1.0M
2023-07-04 38.07 38.07 36.29 36.79 2.1M
2023-07-03 37.81 39.74 37.19 38.16 2.8M
2023-06-30 37.71 38.43 36.67 37.61 2.6M
2023-06-29 36.93 38.24 36.87 37.81 1.7M
2023-06-28 38.43 38.43 36.44 37.79 1.9M
2023-06-27 38.89 39.31 37.49 38.36 1.6M
2023-06-26 39.17 39.19 37.60 38.44 1.5M
2023-06-21 40.25 41.07 38.93 38.96 2.9M
2023-06-20 39.34 41.36 38.84 41.33 3.8M
2023-06-19 38.87 42.31 38.57 40.54 5.3M
2023-06-16 37.02 40.47 37.02 39.86 5.1M
2023-06-15 38.57 38.66 35.79 37.21 5.1M
2023-06-14 33.79 37.16 33.79 37.16 5.2M
2023-06-13 33.34 34.14 32.86 33.78 2.3M
2023-06-12 33.14 33.93 32.43 33.34 2.2M
2023-06-09 34.41 34.41 32.50 32.97 3.4M
2023-06-08 33.82 34.49 32.74 33.89 2.8M
2023-06-07 34.54 34.86 33.36 33.82 3.1M
2023-06-06 34.08 34.71 33.22 33.82 4.0M
2023-06-05 34.78 36.11 34.02 34.34 6.8M
2023-06-02 32.37 34.77 32.14 34.77 7.8M
2023-06-01 29.19 31.61 28.97 31.61 4.5M
2023-05-31 27.94 29.91 27.51 28.74 3.7M
2023-05-30 28.09 28.82 27.71 27.95 2.3M
2023-05-29 29.99 30.00 27.66 28.47 2.1M
2023-05-26 29.46 29.51 28.41 28.79 2.4M
2023-05-25 28.93 29.43 28.66 29.43 2.2M
2023-05-24 29.29 29.71 28.83 29.31 1.9M
2023-05-23 29.94 30.41 29.29 29.29 2.3M
2023-05-22 31.25 31.25 29.55 30.01 3.2M
2023-05-19 30.60 31.32 29.79 30.64 4.5M
2023-05-18 28.94 31.84 28.26 30.71 8.0M
2023-05-17 26.91 30.35 26.91 29.99 9.2M
2023-05-16 30.36 30.36 28.96 28.96 2.2M
2023-05-15 33.93 34.92 32.18 32.18 6.9M
2023-05-12 33.64 36.69 31.44 35.75 11.3M
2023-05-11 30.00 33.63 29.96 33.63 9.9M
2023-05-10 28.21 30.87 26.79 30.57 9.1M
2023-05-09 25.03 28.06 24.71 28.06 9.1M
2023-05-08 26.68 26.75 24.92 25.51 5.8M
2023-05-05 25.50 26.90 25.45 26.62 6.9M
2023-05-04 23.04 26.01 22.86 25.95 7.4M
2023-04-28 23.59 24.07 23.29 24.01 3.0M
2023-04-27 22.97 24.86 22.69 24.04 4.8M
2023-04-26 22.81 23.49 22.59 22.97 2.5M
2023-04-25 23.99 24.00 22.97 23.24 3.2M
2023-04-24 24.86 24.86 23.50 23.57 4.6M
2023-04-21 25.21 25.82 24.55 24.71 5.4M
2023-04-20 23.81 25.97 23.69 25.36 8.0M
2023-04-19 24.53 24.64 23.82 24.01 3.7M
2023-04-18 25.20 25.64 24.28 24.47 7.6M
2023-04-17 22.57 24.99 22.57 24.99 11.4M
2023-04-14 21.44 23.29 21.43 22.71 7.1M
2023-04-13 21.41 21.49 21.07 21.17 1.4M
2023-04-12 22.05 22.14 21.34 21.40 2.1M
2023-04-11 21.90 22.26 21.64 21.94 1.5M
2023-04-10 21.63 22.41 21.47 22.06 2.5M
2023-04-07 21.91 22.56 21.74 21.74 3.2M
2023-04-06 20.93 22.09 20.74 21.70 3.4M
2023-04-04 21.19 21.19 20.35 21.01 3.1M
2023-04-03 20.46 21.07 20.46 20.99 2.3M
2023-03-31 20.50 20.70 20.36 20.45 1.8M
2023-03-30 20.96 21.21 20.40 20.49 2.1M
2023-03-29 21.56 21.56 20.91 21.06 2.2M
2023-03-28 21.21 21.82 20.99 21.66 2.2M
2023-03-27 21.86 21.91 21.09 21.21 2.7M
2023-03-24 21.84 22.05 21.43 22.05 2.3M
2023-03-23 22.64 22.64 21.74 21.91 4.6M
2023-03-22 22.39 23.07 22.01 22.77 3.6M
2023-03-21 22.68 23.07 21.99 22.28 4.5M
2023-03-20 24.18 24.18 22.64 22.74 5.3M
2023-03-17 23.68 24.64 23.47 24.09 4.8M
2023-03-16 23.57 24.06 23.34 23.54 3.5M
2023-03-15 23.01 24.24 22.65 24.07 6.2M
2023-03-14 23.50 24.06 22.54 22.86 5.0M
2023-03-13 23.72 24.95 22.93 23.54 8.2M
2023-03-10 23.14 23.21 22.14 22.79 3.4M
2023-03-09 22.77 23.70 22.50 23.21 5.5M
2023-03-08 22.07 22.76 21.97 22.50 1.7M
2023-03-07 22.11 23.51 22.08 22.49 3.9M
2023-03-06 23.14 23.14 21.99 22.14 2.5M
2023-03-03 23.13 23.29 22.63 22.68 3.0M
2023-03-02 23.02 24.33 22.96 23.09 5.2M
2023-03-01 22.65 23.29 22.25 23.27 3.1M
2023-02-28 22.09 22.68 21.82 22.68 2.0M
2023-02-27 22.78 22.78 22.06 22.09 1.3M
2023-02-24 22.93 23.40 22.54 22.84 1.6M
2023-02-23 22.94 23.46 22.86 22.93 1.6M
2023-02-22 22.99 23.43 22.58 23.25 3.0M
2023-02-21 22.86 23.26 22.36 23.14 4.8M
2023-02-20 21.00 22.86 20.93 22.86 6.1M
2023-02-17 21.04 21.51 20.91 21.08 2.3M
2023-02-16 21.94 22.43 21.00 21.04 4.5M
2023-02-15 22.46 22.46 21.65 21.96 3.3M
2023-02-14 22.96 22.96 22.13 22.43 4.3M
2023-02-13 22.79 23.93 22.73 23.03 4.4M
2023-02-10 22.96 23.44 22.71 22.87 3.1M
2023-02-09 23.31 23.71 22.87 23.14 4.7M
2023-02-08 24.08 24.08 22.70 23.07 7.4M
2023-02-07 21.53 23.58 21.20 23.58 7.5M
2023-02-06 22.21 22.21 21.32 21.44 4.5M
2023-02-03 22.96 23.46 21.47 22.34 7.7M
2023-02-02 22.14 23.79 21.94 22.99 10.2M
2023-02-01 20.18 22.12 20.18 22.12 7.5M
2023-01-31 20.00 20.59 19.99 20.11 3.0M
2023-01-30 20.16 20.31 19.79 19.93 3.1M
2023-01-20 20.38 20.53 19.96 20.14 2.5M
2023-01-19 20.65 20.65 20.36 20.40 1.3M
2023-01-18 20.44 21.04 20.25 20.66 2.9M
2023-01-17 20.29 20.54 19.95 20.49 2.0M
2023-01-16 20.34 20.49 20.00 20.14 2.3M
2023-01-13 20.36 20.63 19.96 20.34 2.1M
2023-01-12 20.35 20.47 19.71 20.10 3.8M
2023-01-11 19.71 21.06 19.54 20.56 5.7M
2023-01-10 19.76 19.84 19.39 19.79 2.4M
2023-01-09 19.47 19.93 18.99 19.90 5.2M
2023-01-06 19.04 19.64 18.80 19.53 5.0M
2023-01-05 18.76 19.21 18.45 19.18 3.3M
2023-01-04 18.60 19.84 18.49 18.74 5.4M
2023-01-03 17.94 18.83 17.61 18.60 3.2M