Shanghai Industrial Development Co Ltd (600748)

600748
🏛️ 中国 →
4.86
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 3.45 3.49 3.42 3.44 9.1M
2022-12-29 3.54 3.57 3.42 3.43 10.6M
2022-12-28 3.58 3.61 3.52 3.53 9.4M
2022-12-27 3.51 3.63 3.51 3.59 13.2M
2022-12-26 3.60 3.60 3.47 3.50 14.3M
2022-12-23 3.58 3.67 3.57 3.59 11.1M
2022-12-22 3.70 3.80 3.59 3.60 18.4M
2022-12-21 3.64 3.82 3.64 3.70 24.4M
2022-12-20 3.83 3.83 3.56 3.64 48.4M
2022-12-19 3.87 4.13 3.81 3.95 68.0M
2022-12-16 3.66 3.82 3.66 3.75 22.8M
2022-12-15 3.63 3.69 3.59 3.66 9.1M
2022-12-14 3.69 3.70 3.62 3.63 9.3M
2022-12-13 3.61 3.73 3.59 3.70 14.8M
2022-12-12 3.68 3.75 3.60 3.61 14.4M
2022-12-09 3.65 3.76 3.64 3.72 21.9M
2022-12-08 3.62 3.69 3.60 3.65 15.3M
2022-12-07 3.64 3.69 3.57 3.61 15.9M
2022-12-06 3.74 3.77 3.63 3.67 19.3M
2022-12-05 3.70 3.80 3.67 3.75 28.5M
2022-12-02 3.74 3.75 3.61 3.71 31.9M
2022-12-01 3.82 3.85 3.67 3.75 57.9M
2022-11-30 3.98 4.04 3.71 3.77 88.9M
2022-11-29 3.72 3.80 3.60 3.80 58.9M
2022-11-28 3.33 3.47 3.29 3.45 27.0M
2022-11-25 3.24 3.38 3.24 3.35 15.9M
2022-11-24 3.24 3.29 3.20 3.23 9.2M
2022-11-23 3.21 3.24 3.17 3.21 6.5M
2022-11-22 3.26 3.28 3.18 3.19 7.5M
2022-11-21 3.27 3.27 3.20 3.25 7.3M
2022-11-18 3.32 3.34 3.27 3.28 7.4M
2022-11-17 3.30 3.35 3.27 3.33 8.6M
2022-11-16 3.32 3.34 3.27 3.29 8.6M
2022-11-15 3.31 3.36 3.29 3.33 10.9M
2022-11-14 3.33 3.36 3.27 3.30 18.5M
2022-11-11 3.16 3.30 3.15 3.25 17.3M
2022-11-10 3.09 3.14 3.05 3.11 7.4M
2022-11-09 3.06 3.14 3.05 3.10 8.0M
2022-11-08 3.07 3.08 3.04 3.06 4.1M
2022-11-07 3.01 3.07 2.99 3.06 5.6M
2022-11-04 2.97 3.03 2.96 3.02 5.7M
2022-11-03 2.99 3.01 2.96 2.97 3.8M
2022-11-02 2.98 3.02 2.96 3.01 5.1M
2022-11-01 2.93 2.99 2.91 2.98 5.2M
2022-10-31 2.89 2.95 2.88 2.93 5.5M
2022-10-28 3.01 3.01 2.88 2.88 8.1M
2022-10-27 2.98 3.03 2.96 3.01 6.6M
2022-10-26 2.95 3.00 2.93 2.96 7.4M
2022-10-25 2.96 2.97 2.89 2.94 8.6M
2022-10-24 3.06 3.08 2.93 2.95 12.3M
2022-10-21 3.10 3.12 3.04 3.05 7.2M
2022-10-20 3.13 3.13 3.08 3.09 5.8M
2022-10-19 3.14 3.18 3.12 3.12 5.2M
2022-10-18 3.17 3.19 3.15 3.16 5.0M
2022-10-17 3.15 3.18 3.09 3.17 5.7M
2022-10-14 3.13 3.17 3.11 3.14 7.2M
2022-10-13 3.15 3.15 3.08 3.11 5.4M
2022-10-12 3.08 3.16 3.03 3.16 8.3M
2022-10-11 3.14 3.15 3.05 3.08 6.6M
2022-10-10 3.19 3.26 3.13 3.13 6.9M
2022-09-30 3.17 3.24 3.13 3.17 6.6M
2022-09-29 3.28 3.29 3.11 3.14 9.6M
2022-09-28 3.33 3.34 3.24 3.24 5.9M
2022-09-27 3.27 3.33 3.23 3.33 6.0M
2022-09-26 3.37 3.41 3.26 3.26 8.8M
2022-09-23 3.40 3.47 3.35 3.35 7.5M
2022-09-22 3.46 3.50 3.37 3.38 9.1M
2022-09-21 3.39 3.50 3.32 3.48 11.2M
2022-09-20 3.42 3.49 3.36 3.39 12.1M
2022-09-19 3.43 3.44 3.35 3.39 8.5M
2022-09-16 3.57 3.57 3.42 3.43 10.1M
2022-09-15 3.54 3.63 3.47 3.54 12.8M
2022-09-14 3.51 3.61 3.50 3.53 9.7M
2022-09-13 3.64 3.64 3.52 3.54 10.3M
2022-09-09 3.59 3.65 3.56 3.62 11.8M
2022-09-08 3.62 3.66 3.53 3.59 8.7M
2022-09-07 3.60 3.63 3.53 3.60 19.9M
2022-09-06 3.52 3.70 3.50 3.62 26.6M
2022-09-05 3.39 3.51 3.38 3.50 11.6M
2022-09-02 3.41 3.44 3.37 3.39 6.6M
2022-09-01 3.36 3.50 3.36 3.42 11.5M
2022-08-31 3.40 3.43 3.36 3.36 5.3M
2022-08-30 3.37 3.42 3.36 3.41 5.7M
2022-08-29 3.31 3.37 3.27 3.37 4.7M
2022-08-26 3.32 3.34 3.30 3.32 4.0M
2022-08-25 3.32 3.33 3.28 3.32 6.3M
2022-08-24 3.36 3.38 3.30 3.31 5.9M
2022-08-23 3.40 3.40 3.34 3.36 5.0M
2022-08-22 3.38 3.41 3.35 3.39 6.3M
2022-08-19 3.33 3.38 3.31 3.37 7.3M
2022-08-18 3.46 3.47 3.40 3.40 5.9M
2022-08-17 3.45 3.48 3.42 3.47 5.5M
2022-08-16 3.38 3.44 3.38 3.44 6.9M
2022-08-15 3.40 3.42 3.36 3.38 6.9M
2022-08-12 3.36 3.40 3.35 3.39 6.0M
2022-08-11 3.32 3.37 3.32 3.37 6.0M
2022-08-10 3.34 3.34 3.30 3.31 4.8M
2022-08-09 3.39 3.39 3.33 3.33 7.0M
2022-08-08 3.36 3.46 3.35 3.37 8.0M
2022-08-05 3.34 3.38 3.30 3.37 6.1M
2022-08-04 3.31 3.34 3.27 3.32 7.9M
2022-08-03 3.36 3.41 3.30 3.30 8.6M
2022-08-02 3.48 3.49 3.31 3.36 14.4M
2022-08-01 3.57 3.58 3.49 3.50 8.3M
2022-07-29 3.60 3.61 3.55 3.56 9.4M
2022-07-28 3.57 3.62 3.54 3.59 9.2M
2022-07-27 3.55 3.58 3.51 3.55 10.1M
2022-07-26 3.46 3.56 3.44 3.55 12.1M
2022-07-25 3.47 3.51 3.43 3.45 8.2M
2022-07-22 3.45 3.48 3.40 3.44 6.7M
2022-07-21 3.49 3.50 3.45 3.45 5.0M
2022-07-20 3.51 3.51 3.47 3.48 5.7M
2022-07-19 3.49 3.51 3.46 3.50 6.9M
2022-07-18 3.36 3.51 3.36 3.47 11.6M
2022-07-15 3.53 3.53 3.36 3.36 15.1M
2022-07-14 3.59 3.61 3.51 3.52 14.2M
2022-07-13 3.57 3.64 3.57 3.61 8.4M
2022-07-12 3.59 3.61 3.56 3.57 9.7M
2022-07-11 3.61 3.62 3.58 3.59 6.1M
2022-07-08 3.62 3.64 3.60 3.61 5.1M
2022-07-07 3.62 3.65 3.60 3.61 7.2M
2022-07-06 3.68 3.70 3.60 3.62 9.4M
2022-07-05 3.72 3.74 3.67 3.69 9.6M
2022-07-04 3.69 3.72 3.66 3.71 12.6M
2022-07-01 3.72 3.74 3.68 3.69 11.5M
2022-06-30 3.74 3.76 3.69 3.70 15.3M
2022-06-29 3.74 3.80 3.71 3.73 18.0M
2022-06-28 3.73 3.75 3.71 3.73 10.5M
2022-06-27 3.72 3.75 3.70 3.73 9.4M
2022-06-24 3.75 3.75 3.70 3.73 9.0M
2022-06-23 3.68 3.76 3.68 3.74 8.5M
2022-06-22 3.78 3.78 3.69 3.70 8.6M
2022-06-21 3.72 3.81 3.72 3.76 11.1M
2022-06-20 3.71 3.76 3.71 3.74 12.1M
2022-06-17 3.71 3.75 3.67 3.71 11.5M
2022-06-16 3.75 3.80 3.72 3.73 10.5M
2022-06-15 3.70 3.81 3.68 3.75 19.6M
2022-06-14 3.62 3.71 3.57 3.70 17.4M
2022-06-13 3.76 3.78 3.62 3.66 23.8M
2022-06-10 3.73 3.82 3.71 3.81 12.5M
2022-06-09 3.82 3.87 3.75 3.76 13.8M
2022-06-08 3.88 3.89 3.78 3.83 11.0M
2022-06-07 3.83 3.88 3.81 3.87 13.9M
2022-06-06 3.86 3.87 3.78 3.83 16.4M
2022-06-02 3.90 3.91 3.82 3.85 13.8M
2022-06-01 3.91 3.98 3.86 3.92 13.1M
2022-05-31 3.90 3.92 3.84 3.90 14.4M
2022-05-30 3.93 3.99 3.84 3.92 16.9M
2022-05-27 3.87 3.89 3.84 3.88 13.0M
2022-05-26 3.87 3.94 3.84 3.88 15.2M
2022-05-25 3.78 3.87 3.78 3.85 13.4M
2022-05-24 3.99 4.00 3.79 3.79 17.3M
2022-05-23 3.99 4.02 3.93 3.97 14.3M
2022-05-20 4.06 4.10 3.98 4.00 19.6M
2022-05-19 3.93 4.09 3.90 4.06 23.1M
2022-05-18 3.98 4.06 3.94 3.98 20.2M
2022-05-17 4.13 4.15 3.95 4.02 25.7M
2022-05-16 4.12 4.20 4.02 4.14 38.1M
2022-05-13 3.80 4.03 3.77 4.02 42.2M
2022-05-12 3.81 3.92 3.72 3.81 27.5M
2022-05-11 3.88 3.98 3.81 3.81 22.6M
2022-05-10 3.82 3.94 3.76 3.91 19.9M
2022-05-09 3.72 3.89 3.67 3.87 23.8M
2022-05-06 3.88 3.88 3.66 3.70 26.2M
2022-05-05 3.96 4.07 3.88 3.96 37.0M
2022-04-29 3.83 4.14 3.75 4.02 36.9M
2022-04-28 3.71 3.90 3.66 3.83 24.9M
2022-04-27 3.69 3.75 3.53 3.70 30.4M
2022-04-26 3.95 3.97 3.72 3.74 23.4M
2022-04-25 4.01 4.22 3.82 3.85 28.5M
2022-04-22 4.09 4.20 4.02 4.06 25.2M
2022-04-21 4.32 4.41 4.11 4.16 47.1M
2022-04-20 4.67 4.77 4.35 4.45 75.6M
2022-04-19 4.38 4.87 4.33 4.82 92.0M
2022-04-18 4.32 4.65 4.30 4.43 29.5M
2022-04-15 4.42 4.61 4.38 4.45 33.0M
2022-04-14 4.44 4.56 4.38 4.48 27.3M
2022-04-13 4.33 4.49 4.23 4.38 35.4M
2022-04-12 4.56 4.64 4.38 4.42 43.0M
2022-04-11 4.46 4.65 4.30 4.53 47.6M
2022-04-08 4.65 4.79 4.50 4.69 67.7M
2022-04-07 4.80 4.87 4.60 4.66 84.5M
2022-04-06 4.85 5.21 4.71 5.04 108.1M
2022-04-01 4.53 4.86 4.53 4.74 67.3M
2022-03-31 4.64 4.79 4.51 4.64 95.6M
2022-03-30 4.25 4.68 4.23 4.60 100.3M
2022-03-29 4.27 4.31 4.19 4.25 25.8M
2022-03-28 4.21 4.36 4.16 4.32 28.1M
2022-03-25 4.19 4.33 4.12 4.23 24.3M
2022-03-24 4.18 4.39 4.15 4.20 32.0M
2022-03-23 4.09 4.23 4.08 4.21 28.9M
2022-03-22 3.98 4.16 3.96 4.12 24.1M
2022-03-21 3.87 4.01 3.86 4.01 15.0M
2022-03-18 3.73 3.86 3.72 3.86 8.6M
2022-03-17 3.74 3.81 3.68 3.77 10.8M
2022-03-16 3.64 3.67 3.47 3.63 10.2M
2022-03-15 3.81 3.83 3.54 3.55 13.6M
2022-03-14 3.88 3.93 3.84 3.84 6.8M
2022-03-11 3.87 3.91 3.76 3.90 7.4M
2022-03-10 3.88 3.92 3.82 3.89 6.7M
2022-03-09 3.95 3.98 3.69 3.82 13.3M
2022-03-08 4.00 4.05 3.94 3.95 9.5M
2022-03-07 4.05 4.07 4.00 4.01 9.7M
2022-03-04 4.03 4.08 3.98 4.03 9.6M
2022-03-03 4.03 4.08 3.99 4.06 14.3M
2022-03-02 3.92 3.96 3.90 3.94 4.7M
2022-03-01 3.89 3.94 3.87 3.93 4.1M
2022-02-28 3.89 3.91 3.85 3.88 5.3M
2022-02-25 3.92 3.97 3.90 3.91 5.0M
2022-02-24 4.01 4.02 3.87 3.90 9.0M
2022-02-23 4.04 4.07 4.00 4.02 7.4M
2022-02-22 4.06 4.11 4.01 4.04 9.7M
2022-02-21 4.07 4.09 3.99 4.08 8.9M
2022-02-18 3.97 4.06 3.92 4.05 9.2M
2022-02-17 3.98 4.00 3.92 3.96 5.1M
2022-02-16 3.94 4.01 3.94 3.98 5.0M
2022-02-15 3.98 4.00 3.92 3.95 5.1M
2022-02-14 3.98 4.02 3.93 3.97 6.1M
2022-02-11 4.01 4.10 4.00 4.01 9.0M
2022-02-10 3.99 4.02 3.95 4.01 5.4M
2022-02-09 3.98 4.05 3.96 3.96 9.5M
2022-02-08 3.87 3.97 3.86 3.96 7.9M
2022-02-07 3.80 3.90 3.79 3.89 9.1M
2022-01-28 3.80 3.81 3.74 3.78 8.8M
2022-01-27 3.84 3.86 3.78 3.78 7.0M
2022-01-26 3.85 3.88 3.80 3.84 7.0M
2022-01-25 3.96 4.01 3.82 3.83 12.3M
2022-01-24 4.03 4.03 3.93 3.98 10.1M
2022-01-21 3.93 4.05 3.93 4.02 13.2M
2022-01-20 3.98 4.09 3.95 3.96 11.8M
2022-01-19 3.92 4.03 3.91 3.97 11.9M
2022-01-18 3.96 3.97 3.90 3.94 13.4M
2022-01-17 3.87 3.97 3.84 3.93 14.6M
2022-01-14 4.05 4.10 3.91 3.93 32.8M
2022-01-13 3.96 4.18 3.95 4.05 29.8M
2022-01-12 4.00 4.02 3.87 3.99 40.4M
2022-01-11 4.19 4.28 4.18 4.21 12.7M
2022-01-10 4.15 4.23 4.12 4.19 14.0M
2022-01-07 4.16 4.24 4.14 4.15 14.1M
2022-01-06 4.10 4.19 4.09 4.16 9.5M
2022-01-05 4.12 4.17 4.05 4.11 11.7M
2022-01-04 4.03 4.13 4.02 4.11 10.4M