Shanghai Shine-Link International Logistics Co Ltd (603648)

603648
🏛️ 中国 →
10.90
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
2022-12-30 8.86 9.07 8.86 9.05 4.2M
2022-12-29 9.11 9.20 8.89 8.91 5.4M
2022-12-28 9.29 9.40 9.13 9.17 4.7M
2022-12-27 9.19 9.45 9.06 9.36 6.9M
2022-12-26 9.30 9.30 9.11 9.15 4.1M
2022-12-23 9.26 9.39 9.03 9.30 5.3M
2022-12-22 9.39 9.51 9.13 9.23 5.0M
2022-12-21 9.25 9.49 9.16 9.32 5.3M
2022-12-20 9.14 9.35 9.07 9.32 4.3M
2022-12-19 9.37 9.63 9.17 9.25 7.1M
2022-12-16 9.70 9.80 9.41 9.53 9.7M
2022-12-15 9.82 10.14 9.60 9.88 11.5M
2022-12-14 9.88 9.96 9.71 9.74 8.0M
2022-12-13 9.63 10.11 9.63 9.96 12.3M
2022-12-12 9.76 9.85 9.63 9.71 8.8M
2022-12-09 10.05 10.11 9.87 9.90 14.7M
2022-12-08 9.80 10.50 9.68 10.28 24.7M
2022-12-07 9.56 10.12 9.53 9.85 19.0M
2022-12-06 9.45 9.63 9.35 9.62 9.3M
2022-12-05 9.48 9.59 9.40 9.53 8.6M
2022-12-02 9.49 9.49 9.31 9.38 6.7M
2022-12-01 9.34 9.61 9.28 9.51 9.4M
2022-11-30 9.34 9.40 9.20 9.28 5.4M
2022-11-29 9.28 9.35 9.20 9.33 5.5M
2022-11-28 9.12 9.31 9.11 9.22 6.6M
2022-11-25 9.25 9.59 9.18 9.39 9.9M
2022-11-24 9.20 9.51 9.13 9.28 10.0M
2022-11-23 9.17 9.34 9.04 9.14 9.0M
2022-11-22 8.94 9.45 8.81 9.25 12.1M
2022-11-21 8.94 8.94 8.81 8.89 2.8M
2022-11-18 9.12 9.12 8.92 8.94 4.2M
2022-11-17 9.17 9.19 9.04 9.12 3.7M
2022-11-16 9.04 9.30 8.99 9.17 7.3M
2022-11-15 8.96 9.01 8.89 9.00 4.1M
2022-11-14 8.91 9.03 8.87 8.93 2.6M
2022-11-11 9.14 9.18 8.92 8.96 5.2M
2022-11-10 8.85 8.98 8.82 8.98 3.0M
2022-11-09 8.96 9.04 8.91 8.92 2.9M
2022-11-08 9.02 9.04 8.85 8.97 3.0M
2022-11-07 8.98 9.04 8.83 8.98 4.7M
2022-11-04 8.97 9.01 8.80 8.99 7.1M
2022-11-03 8.58 9.20 8.58 9.03 11.2M
2022-11-02 8.47 8.68 8.42 8.59 4.7M
2022-11-01 8.42 8.54 8.26 8.51 4.8M
2022-10-31 8.42 8.46 8.14 8.32 5.3M
2022-10-28 8.70 8.76 8.37 8.40 6.9M
2022-10-27 8.45 8.75 8.45 8.59 6.6M
2022-10-26 8.12 8.80 8.10 8.43 6.5M
2022-10-25 8.19 8.27 7.91 8.05 4.6M
2022-10-24 8.52 8.66 8.20 8.22 4.9M
2022-10-21 8.54 8.71 8.50 8.56 4.5M
2022-10-20 8.69 8.81 8.56 8.59 6.5M
2022-10-19 8.50 8.89 8.45 8.72 10.5M
2022-10-18 8.28 8.97 8.26 8.58 11.2M
2022-10-17 8.13 8.29 8.09 8.28 2.9M
2022-10-14 8.04 8.20 8.04 8.13 3.0M
2022-10-13 7.96 8.10 7.96 8.03 1.9M
2022-10-12 7.88 8.04 7.79 8.03 2.2M
2022-10-11 7.86 7.90 7.71 7.88 1.7M
2022-10-10 7.95 8.05 7.80 7.81 2.4M
2022-09-30 8.05 8.11 7.98 8.00 2.4M
2022-09-29 8.41 8.47 8.02 8.07 4.9M
2022-09-28 8.64 8.67 8.31 8.31 3.9M
2022-09-27 8.28 8.65 8.25 8.63 5.1M
2022-09-26 8.52 8.52 8.22 8.24 5.8M
2022-09-23 9.02 9.08 8.61 8.61 5.0M
2022-09-22 8.89 8.99 8.79 8.84 3.5M
2022-09-21 8.68 8.96 8.55 8.90 4.1M
2022-09-20 8.55 8.76 8.55 8.74 3.1M
2022-09-19 8.65 8.71 8.46 8.53 3.5M
2022-09-16 9.08 9.12 8.66 8.66 4.9M
2022-09-15 9.28 9.28 8.86 9.00 5.0M
2022-09-14 9.07 9.30 9.02 9.21 5.5M
2022-09-13 9.40 9.54 9.27 9.28 7.8M
2022-09-09 9.35 9.49 9.20 9.32 7.9M
2022-09-08 9.27 9.47 9.26 9.37 11.3M
2022-09-07 9.25 9.30 9.16 9.22 5.0M
2022-09-06 9.16 9.29 9.09 9.19 5.6M
2022-09-05 8.90 9.22 8.90 9.16 8.5M
2022-09-02 8.82 8.96 8.75 8.92 3.3M
2022-09-01 8.73 8.93 8.73 8.75 3.4M
2022-08-31 8.96 8.98 8.67 8.73 3.5M
2022-08-30 8.86 9.00 8.81 8.90 2.3M
2022-08-29 8.72 8.87 8.62 8.85 1.9M
2022-08-26 8.85 9.01 8.82 8.84 2.8M
2022-08-25 8.74 8.89 8.62 8.85 3.8M
2022-08-24 8.97 9.11 8.73 8.74 5.9M
2022-08-23 8.94 9.00 8.88 9.00 2.6M
2022-08-22 8.87 9.01 8.84 8.94 3.0M
2022-08-19 8.90 9.06 8.88 8.89 3.4M
2022-08-18 9.06 9.06 8.92 8.94 3.3M
2022-08-17 9.07 9.09 8.96 9.06 3.4M
2022-08-16 9.13 9.15 9.03 9.07 3.3M
2022-08-15 9.07 9.22 9.01 9.10 5.4M
2022-08-12 9.12 9.31 9.01 9.20 6.9M
2022-08-11 9.15 9.44 9.13 9.38 7.7M
2022-08-10 9.14 9.16 9.06 9.14 3.6M
2022-08-09 9.20 9.25 9.12 9.15 3.2M
2022-08-08 9.15 9.25 9.10 9.23 3.3M
2022-08-05 9.11 9.20 9.03 9.17 3.8M
2022-08-04 8.94 9.13 8.83 9.11 5.8M
2022-08-03 8.88 9.10 8.84 8.84 6.9M
2022-08-02 9.42 9.42 8.82 8.92 12.4M
2022-08-01 9.56 9.64 9.45 9.48 5.4M
2022-07-29 9.81 9.81 9.51 9.54 9.8M
2022-07-28 9.66 9.99 9.60 9.81 14.7M
2022-07-27 9.53 9.63 9.47 9.60 5.3M
2022-07-26 9.54 9.57 9.40 9.55 5.1M
2022-07-25 9.53 9.72 9.52 9.54 7.8M
2022-07-22 9.48 9.60 9.43 9.54 6.1M
2022-07-21 9.53 9.59 9.44 9.46 4.9M
2022-07-20 9.55 9.57 9.44 9.54 6.0M
2022-07-19 9.43 9.58 9.35 9.51 8.8M
2022-07-18 9.06 9.42 9.05 9.40 8.4M
2022-07-15 9.34 9.34 9.06 9.06 7.0M
2022-07-14 9.50 9.50 9.28 9.33 6.3M
2022-07-13 9.27 9.46 9.20 9.45 7.7M
2022-07-12 9.30 9.38 9.14 9.23 5.1M
2022-07-11 9.32 9.38 9.20 9.34 5.5M
2022-07-08 9.25 9.59 9.24 9.32 10.0M
2022-07-07 9.11 9.28 9.05 9.22 5.1M
2022-07-06 9.42 9.42 9.06 9.09 10.0M
2022-07-05 9.52 9.63 9.29 9.38 11.6M
2022-07-04 9.47 9.54 9.38 9.51 8.5M
2022-07-01 9.36 9.48 9.25 9.48 9.6M
2022-06-30 9.27 9.44 9.27 9.34 7.1M
2022-06-29 9.54 9.54 9.27 9.29 10.1M
2022-06-28 9.31 9.51 9.25 9.50 9.2M
2022-06-27 9.39 9.44 9.31 9.33 6.6M
2022-06-24 9.37 9.43 9.28 9.36 6.2M
2022-06-23 9.35 9.42 9.19 9.36 8.2M
2022-06-22 9.61 9.62 9.34 9.36 10.4M
2022-06-21 9.54 9.69 9.48 9.61 11.5M
2022-06-20 9.48 9.56 9.34 9.54 7.0M
2022-06-17 9.46 9.49 9.32 9.44 7.5M
2022-06-16 9.35 9.52 9.34 9.52 7.8M
2022-06-15 9.52 9.59 9.36 9.36 9.9M
2022-06-14 9.58 9.60 9.24 9.51 8.6M
2022-06-13 9.61 9.68 9.48 9.63 9.1M
2022-06-10 9.50 9.68 9.40 9.68 8.3M
2022-06-09 9.91 9.95 9.55 9.57 13.5M
2022-06-08 10.02 10.28 9.71 10.00 15.9M
2022-06-07 10.19 10.28 9.85 9.98 16.3M
2022-06-06 10.20 10.30 10.08 10.24 13.8M
2022-06-02 10.68 10.74 10.26 10.28 17.3M
2022-06-01 11.02 11.21 10.55 10.72 19.0M
2022-05-31 11.26 11.28 10.85 11.00 17.2M
2022-05-30 11.27 11.40 10.91 11.26 19.7M
2022-05-27 10.93 11.58 10.88 11.20 25.1M
2022-05-26 10.85 10.96 10.54 10.83 13.1M
2022-05-25 10.21 10.78 10.21 10.78 20.5M
2022-05-24 11.35 11.36 10.24 10.27 28.5M
2022-05-23 11.05 11.50 11.03 11.28 25.3M
2022-05-20 10.96 11.40 10.85 11.14 31.8M
2022-05-19 10.75 11.13 10.65 10.98 21.4M
2022-05-18 10.65 11.23 10.63 10.89 25.6M
2022-05-17 10.91 10.92 10.38 10.82 23.3M
2022-05-16 11.10 11.33 10.54 10.83 33.0M
2022-05-13 11.41 11.86 11.17 11.18 40.0M
2022-05-12 10.90 11.64 10.76 11.39 39.4M
2022-05-11 11.70 11.70 10.80 11.08 48.7M
2022-05-10 10.64 11.41 10.51 11.33 37.5M
2022-05-09 10.71 11.33 10.51 10.91 41.5M
2022-05-06 10.30 11.00 10.11 10.70 42.5M
2022-05-05 10.44 11.18 10.44 10.65 42.8M
2022-04-29 10.14 10.84 10.14 10.55 40.2M
2022-04-28 10.51 10.98 9.80 10.35 52.4M
2022-04-27 9.36 10.55 9.07 10.19 46.7M
2022-04-26 9.57 10.70 9.55 9.73 54.2M
2022-04-25 10.61 10.67 10.61 10.61 9.2M
2022-04-22 11.79 12.11 11.79 11.79 16.4M
2022-04-21 13.27 13.88 13.10 13.10 45.3M
2022-04-20 13.21 15.98 13.08 14.55 87.5M
2022-04-19 14.68 15.14 14.53 14.53 34.2M
2022-04-18 13.60 16.14 13.20 16.14 98.0M
2022-04-15 12.72 14.67 12.39 14.67 85.3M
2022-04-14 12.60 13.34 12.05 13.34 76.6M
2022-04-13 12.13 12.13 12.13 12.13 10.9M
2022-04-12 10.50 11.03 9.99 11.03 57.1M
2022-04-11 10.03 10.03 10.03 10.03 6.7M
2022-04-08 9.28 9.41 9.00 9.12 4.8M
2022-04-07 9.54 9.63 9.26 9.27 6.4M
2022-04-06 9.11 9.77 9.06 9.65 13.3M
2022-04-01 9.07 9.13 8.97 9.06 3.0M
2022-03-31 9.04 9.17 9.00 9.16 3.5M
2022-03-30 9.12 9.19 8.97 9.06 2.6M
2022-03-29 8.86 9.23 8.82 9.09 5.7M
2022-03-28 8.89 9.05 8.80 8.91 3.1M
2022-03-25 8.93 9.15 8.80 9.01 6.0M
2022-03-24 9.00 9.30 8.86 8.90 9.0M
2022-03-23 8.75 9.60 8.75 9.04 14.2M
2022-03-22 8.46 8.76 8.41 8.75 4.5M
2022-03-21 8.22 8.48 8.15 8.46 3.6M
2022-03-18 8.13 8.29 8.09 8.25 3.0M
2022-03-17 8.14 8.23 8.08 8.13 3.5M
2022-03-16 8.16 8.20 7.77 8.05 4.3M
2022-03-15 8.66 8.70 7.96 7.99 7.7M
2022-03-14 8.98 9.01 8.70 8.72 4.0M
2022-03-11 8.89 9.11 8.68 9.05 4.3M
2022-03-10 8.90 9.05 8.84 9.00 4.0M
2022-03-09 8.96 9.08 8.55 8.79 5.6M
2022-03-08 9.06 9.17 8.85 8.95 4.8M
2022-03-07 9.09 9.22 9.00 9.03 4.4M
2022-03-04 9.31 9.36 9.15 9.19 6.2M
2022-03-03 9.00 9.50 9.00 9.28 13.5M
2022-03-02 8.78 8.99 8.78 8.99 3.1M
2022-03-01 8.68 8.84 8.67 8.80 2.0M
2022-02-28 8.81 8.84 8.58 8.73 2.1M
2022-02-25 8.67 8.77 8.66 8.73 3.2M
2022-02-24 8.88 8.96 8.52 8.63 6.2M
2022-02-23 8.95 8.98 8.85 8.91 3.6M
2022-02-22 9.08 9.11 8.88 8.91 4.5M
2022-02-21 9.11 9.15 9.00 9.13 4.8M
2022-02-18 9.08 9.15 9.02 9.12 3.3M
2022-02-17 9.34 9.38 9.12 9.14 7.2M
2022-02-16 8.93 9.65 8.91 9.40 13.6M
2022-02-15 9.06 9.06 8.83 8.90 2.6M
2022-02-14 8.88 9.11 8.66 9.02 3.6M
2022-02-11 9.08 9.20 8.93 8.95 2.4M
2022-02-10 9.03 9.20 9.01 9.12 3.3M
2022-02-09 9.02 9.12 9.00 9.09 3.1M
2022-02-08 8.88 9.09 8.84 9.05 2.8M
2022-02-07 9.02 9.02 8.75 8.94 2.5M
2022-01-28 8.56 8.91 8.56 8.83 2.4M
2022-01-27 8.80 8.84 8.52 8.52 2.5M
2022-01-26 8.56 8.87 8.55 8.81 3.2M
2022-01-25 9.00 9.00 8.52 8.52 4.4M
2022-01-24 9.12 9.12 8.70 8.89 3.0M
2022-01-21 8.99 9.15 8.95 9.09 2.6M
2022-01-20 9.22 9.24 8.96 8.98 2.9M
2022-01-19 9.13 9.34 9.12 9.22 2.7M
2022-01-18 9.30 9.30 9.08 9.15 2.8M
2022-01-17 9.15 9.28 9.03 9.24 2.8M
2022-01-14 9.28 9.30 9.05 9.07 3.3M
2022-01-13 9.18 9.30 9.15 9.28 4.1M
2022-01-12 9.10 9.22 9.04 9.16 2.6M
2022-01-11 8.94 9.13 8.93 9.10 3.2M
2022-01-10 8.87 8.98 8.78 8.94 1.8M
2022-01-07 9.03 9.13 8.86 8.88 2.1M
2022-01-06 9.10 9.12 9.01 9.02 2.0M
2022-01-05 9.02 9.15 8.93 9.02 2.9M
2022-01-04 8.87 9.05 8.84 9.04 2.8M