Fiberhome Telecommunication Technologies Co Ltd (600498)

600498
🏛️ 중국 →
28.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 17.85 18.05 17.75 17.98 8.6M
2021-12-30 17.66 17.91 17.66 17.86 6.4M
2021-12-29 17.76 17.78 17.66 17.68 4.9M
2021-12-28 17.69 17.83 17.63 17.76 5.2M
2021-12-27 17.53 17.80 17.52 17.69 5.0M
2021-12-24 17.66 17.74 17.50 17.57 5.9M
2021-12-23 17.83 17.85 17.63 17.64 8.8M
2021-12-22 17.93 18.04 17.84 17.85 7.5M
2021-12-21 17.81 17.99 17.75 17.93 6.3M
2021-12-20 18.01 18.17 17.79 17.84 7.6M
2021-12-17 17.98 18.16 17.90 17.98 9.2M
2021-12-16 17.82 18.02 17.76 18.02 7.8M
2021-12-15 17.92 18.12 17.88 17.91 9.8M
2021-12-14 17.74 18.04 17.70 17.90 8.6M
2021-12-13 17.72 17.91 17.62 17.76 10.0M
2021-12-10 17.72 17.74 17.61 17.71 8.4M
2021-12-09 17.74 17.93 17.68 17.81 7.7M
2021-12-08 17.75 17.77 17.64 17.74 5.8M
2021-12-07 17.86 17.92 17.64 17.70 6.7M
2021-12-06 18.15 18.19 17.80 17.82 6.5M
2021-12-03 18.14 18.19 18.01 18.13 6.0M
2021-12-02 18.18 18.23 18.02 18.10 7.7M
2021-12-01 17.76 18.19 17.66 18.12 11.0M
2021-11-30 17.59 17.80 17.59 17.75 7.5M
2021-11-29 17.53 17.64 17.49 17.49 7.8M
2021-11-26 17.91 17.94 17.75 17.77 6.4M
2021-11-25 18.26 18.29 17.90 17.91 8.3M
2021-11-24 18.05 18.26 18.00 18.19 9.3M
2021-11-23 17.91 18.20 17.91 18.04 7.5M
2021-11-22 17.89 18.07 17.84 17.99 6.9M
2021-11-19 17.64 17.93 17.52 17.89 7.3M
2021-11-18 17.94 18.14 17.70 17.70 8.1M
2021-11-17 17.94 18.09 17.80 18.01 6.9M
2021-11-16 17.98 18.14 17.86 17.93 7.5M
2021-11-15 18.04 18.11 17.86 17.96 6.1M
2021-11-12 17.64 18.10 17.64 17.95 9.6M
2021-11-11 17.56 17.77 17.45 17.69 6.3M
2021-11-10 17.60 17.72 17.48 17.59 5.4M
2021-11-09 17.45 17.64 17.37 17.62 4.8M
2021-11-08 17.58 17.64 17.38 17.41 4.8M
2021-11-05 17.71 17.88 17.57 17.57 6.3M
2021-11-04 17.45 18.00 17.43 17.73 9.5M
2021-11-03 17.35 17.59 17.29 17.49 5.5M
2021-11-02 17.28 17.53 17.13 17.28 7.0M
2021-11-01 17.23 17.30 17.04 17.26 5.3M
2021-10-29 17.15 17.29 17.11 17.23 3.9M
2021-10-28 17.03 17.22 17.03 17.13 5.3M
2021-10-27 17.55 17.55 17.03 17.08 9.2M
2021-10-26 17.54 17.68 17.50 17.55 6.2M
2021-10-25 17.80 17.83 17.53 17.68 7.1M
2021-10-22 17.88 18.00 17.75 17.99 5.4M
2021-10-21 18.06 18.13 17.77 17.83 8.4M
2021-10-20 18.43 18.43 18.06 18.06 6.6M
2021-10-19 18.36 18.39 18.12 18.34 6.3M
2021-10-18 18.43 18.43 18.25 18.34 5.7M
2021-10-15 18.70 18.85 18.35 18.49 8.1M
2021-10-14 18.66 18.75 18.53 18.64 6.3M
2021-10-13 18.56 18.75 18.55 18.66 9.0M
2021-10-12 18.50 18.84 18.43 18.56 10.3M
2021-10-11 17.92 18.97 17.90 18.75 18.3M
2021-10-08 17.74 17.98 17.74 17.89 4.9M
2021-09-30 17.59 17.80 17.58 17.64 3.9M
2021-09-29 17.82 17.88 17.56 17.61 7.4M
2021-09-28 17.97 18.06 17.89 17.95 5.0M
2021-09-27 18.38 18.50 18.08 18.15 8.3M
2021-09-24 18.24 18.32 18.01 18.05 6.1M
2021-09-23 18.18 18.40 18.14 18.23 7.9M
2021-09-22 18.01 18.11 17.93 18.08 4.9M
2021-09-17 18.02 18.15 17.86 18.11 6.4M
2021-09-16 18.34 18.41 18.00 18.09 8.2M
2021-09-15 18.23 18.46 18.14 18.35 5.1M
2021-09-14 18.28 18.57 18.26 18.33 8.7M
2021-09-13 18.54 18.55 18.24 18.28 9.4M
2021-09-10 18.70 18.79 18.52 18.60 10.2M
2021-09-09 18.74 18.85 18.56 18.72 9.1M
2021-09-08 18.63 18.85 18.59 18.74 10.3M
2021-09-07 18.59 18.77 18.50 18.63 9.0M
2021-09-06 18.28 18.68 18.21 18.59 9.8M
2021-09-03 18.10 18.37 18.09 18.27 6.8M
2021-09-02 18.36 18.36 18.12 18.16 7.8M
2021-09-01 18.18 18.38 18.00 18.36 9.9M
2021-08-31 18.14 18.20 17.85 18.18 9.5M
2021-08-30 18.60 18.69 18.01 18.13 11.4M
2021-08-27 18.26 18.48 18.18 18.46 8.2M
2021-08-26 18.90 18.90 18.30 18.31 16.8M
2021-08-25 19.08 19.21 18.91 18.92 8.2M
2021-08-24 19.22 19.22 18.98 19.08 9.0M
2021-08-23 19.18 19.30 18.96 19.23 9.8M
2021-08-20 19.25 19.37 18.90 19.08 9.7M
2021-08-19 18.95 19.45 18.93 19.44 13.5M
2021-08-18 18.82 19.05 18.81 19.05 8.6M
2021-08-17 19.22 19.31 18.85 18.87 13.1M
2021-08-16 19.34 19.56 19.20 19.29 9.6M
2021-08-13 19.49 19.65 19.29 19.40 12.2M
2021-08-12 19.43 19.83 19.37 19.59 13.7M
2021-08-11 20.18 20.18 19.50 19.56 23.4M
2021-08-10 20.42 20.50 20.01 20.19 15.5M
2021-08-09 20.27 20.63 20.10 20.42 16.1M
2021-08-06 19.89 20.50 19.68 20.24 18.7M
2021-08-05 20.20 20.32 19.86 19.98 20.2M
2021-08-04 20.10 20.71 20.00 20.42 25.6M
2021-08-03 20.76 21.60 20.22 20.30 43.4M
2021-08-02 19.92 20.68 19.92 20.68 35.4M
2021-07-30 19.70 20.56 19.62 19.87 34.0M
2021-07-29 20.20 20.29 19.65 20.05 36.6M
2021-07-28 19.36 19.97 18.73 19.92 37.5M
2021-07-27 18.92 19.90 18.76 19.43 32.9M
2021-07-26 19.46 19.48 18.50 18.92 19.5M
2021-07-23 19.82 20.07 19.25 19.57 20.4M
2021-07-22 19.33 20.15 19.22 19.50 25.4M
2021-07-21 19.39 19.56 19.19 19.33 21.4M
2021-07-20 19.50 19.59 19.13 19.39 21.5M
2021-07-19 18.30 19.65 17.92 19.65 39.9M
2021-07-16 18.52 18.63 18.34 18.40 8.9M
2021-07-15 18.83 18.96 18.41 18.57 12.5M
2021-07-14 18.89 19.28 18.77 18.78 16.4M
2021-07-13 18.94 19.14 18.60 18.84 23.8M
2021-07-12 17.78 19.25 17.77 18.97 37.6M
2021-07-09 17.41 17.62 17.38 17.54 5.6M
2021-07-08 17.71 17.73 17.39 17.45 8.2M
2021-07-07 17.69 17.74 17.56 17.69 6.3M
2021-07-06 17.73 17.86 17.60 17.77 6.4M
2021-07-05 17.63 17.84 17.63 17.78 5.9M
2021-07-02 17.99 17.99 17.55 17.62 10.5M
2021-07-01 18.63 18.69 18.03 18.06 9.6M
2021-06-30 18.53 18.66 18.40 18.63 7.1M
2021-06-29 18.91 19.04 18.50 18.51 13.0M
2021-06-28 18.67 19.15 18.57 19.03 16.4M
2021-06-25 18.52 18.74 18.40 18.61 8.4M
2021-06-24 18.80 18.97 18.58 18.60 12.2M
2021-06-23 18.49 18.80 18.37 18.78 13.8M
2021-06-22 18.71 18.75 18.46 18.55 8.2M
2021-06-21 18.62 18.87 18.54 18.72 9.6M
2021-06-18 18.36 18.88 18.29 18.71 13.1M
2021-06-17 18.04 18.41 18.04 18.35 9.0M
2021-06-16 18.25 18.43 17.97 18.08 9.6M
2021-06-15 18.54 18.77 18.04 18.08 13.0M
2021-06-11 18.89 18.94 18.54 18.59 16.2M
2021-06-10 18.37 18.87 18.36 18.82 16.9M
2021-06-09 18.66 18.83 18.37 18.41 9.6M
2021-06-08 18.67 18.81 18.43 18.62 11.1M
2021-06-07 18.56 18.94 18.50 18.68 11.6M
2021-06-04 18.34 18.65 18.28 18.57 12.6M
2021-06-03 17.82 18.85 17.81 18.40 21.8M
2021-06-02 18.12 18.18 17.77 17.78 7.8M
2021-06-01 18.10 18.23 17.92 18.09 8.3M
2021-05-31 17.97 18.29 17.97 18.09 8.6M
2021-05-28 17.76 18.12 17.74 17.97 10.8M
2021-05-27 17.50 18.06 17.50 17.76 13.1M
2021-05-26 17.62 17.84 17.52 17.54 7.0M
2021-05-25 17.32 17.60 17.27 17.58 7.0M
2021-05-24 17.26 17.42 17.12 17.35 5.8M
2021-05-21 17.30 17.41 17.23 17.26 4.1M
2021-05-20 17.40 17.47 17.30 17.32 3.9M
2021-05-19 17.56 17.57 17.39 17.41 4.6M
2021-05-18 17.63 17.74 17.45 17.61 4.7M
2021-05-17 17.49 17.74 17.49 17.56 5.8M
2021-05-14 17.30 17.52 17.24 17.48 4.9M
2021-05-13 17.17 17.56 17.17 17.28 5.0M
2021-05-12 17.23 17.38 17.14 17.36 4.3M
2021-05-11 17.00 17.34 16.84 17.32 6.9M
2021-05-10 17.44 17.44 17.00 17.03 8.5M
2021-05-07 17.69 17.76 17.40 17.44 6.2M
2021-05-06 17.80 17.84 17.68 17.71 4.8M
2021-04-30 18.30 18.35 17.67 17.85 12.7M
2021-04-29 18.39 18.55 18.31 18.32 4.9M
2021-04-28 18.34 18.48 18.26 18.47 4.3M
2021-04-27 18.98 18.98 18.40 18.40 6.5M
2021-04-26 18.99 19.09 18.65 18.77 7.9M
2021-04-23 18.61 18.94 18.55 18.89 8.5M
2021-04-22 18.55 18.99 18.46 18.76 8.1M
2021-04-21 18.66 18.66 18.40 18.53 3.8M
2021-04-20 18.80 18.85 18.67 18.70 4.6M
2021-04-19 18.48 18.86 18.42 18.81 6.4M
2021-04-16 18.27 18.65 18.26 18.51 4.4M
2021-04-15 18.47 18.47 18.20 18.27 4.5M
2021-04-14 18.40 18.58 18.38 18.49 3.8M
2021-04-13 18.59 18.71 18.41 18.46 4.1M
2021-04-12 18.86 18.91 18.57 18.59 5.0M
2021-04-09 18.87 18.97 18.69 18.86 4.9M
2021-04-08 19.13 19.15 18.80 18.82 7.8M
2021-04-07 18.68 19.26 18.55 19.19 11.7M
2021-04-06 18.64 18.68 18.55 18.63 3.6M
2021-04-02 18.51 18.75 18.49 18.64 5.2M
2021-04-01 18.52 18.79 18.36 18.60 6.0M
2021-03-31 18.37 18.50 18.28 18.40 3.3M
2021-03-30 18.54 18.57 18.33 18.36 4.4M
2021-03-29 18.76 18.77 18.51 18.54 4.5M
2021-03-26 18.46 18.68 18.46 18.64 6.1M
2021-03-25 18.29 18.43 18.26 18.32 3.5M
2021-03-24 18.48 18.55 18.27 18.32 4.6M
2021-03-23 18.51 18.70 18.44 18.52 4.4M
2021-03-22 18.38 18.55 18.34 18.50 4.0M
2021-03-19 18.46 18.71 18.35 18.39 5.0M
2021-03-18 18.93 18.93 18.61 18.66 5.9M
2021-03-17 18.58 19.27 18.58 18.94 11.6M
2021-03-16 18.23 18.55 18.11 18.44 6.4M
2021-03-15 18.43 18.43 18.00 18.15 7.8M
2021-03-12 18.70 18.71 18.41 18.52 5.0M
2021-03-11 18.51 18.83 18.31 18.69 6.4M
2021-03-10 19.00 19.09 18.48 18.52 7.3M
2021-03-09 19.18 19.37 18.58 18.82 9.7M
2021-03-08 19.41 19.74 19.17 19.18 9.6M
2021-03-05 19.05 19.44 18.92 19.34 7.4M
2021-03-04 19.40 19.55 19.04 19.07 8.5M
2021-03-03 19.39 19.58 19.28 19.52 6.6M
2021-03-02 19.60 19.69 19.34 19.42 6.6M
2021-03-01 19.18 19.62 19.10 19.57 8.7M
2021-02-26 19.10 19.50 18.91 19.14 8.1M
2021-02-25 19.60 19.69 19.27 19.28 7.0M
2021-02-24 19.48 19.77 19.29 19.51 7.7M
2021-02-23 19.61 19.83 19.38 19.48 8.5M
2021-02-22 19.90 20.08 19.53 19.62 15.2M
2021-02-19 19.34 19.85 19.11 19.75 9.8M
2021-02-18 19.01 19.36 18.86 19.27 10.3M
2021-02-10 18.56 18.70 18.37 18.63 7.2M
2021-02-09 18.20 18.65 18.11 18.55 8.5M
2021-02-08 18.24 18.40 18.14 18.19 6.6M
2021-02-05 18.35 18.68 18.05 18.08 8.2M
2021-02-04 18.84 18.97 17.90 18.41 15.5M
2021-02-03 19.21 19.38 18.82 18.84 11.6M
2021-02-02 19.22 19.48 18.72 19.20 11.9M
2021-02-01 20.11 20.27 19.09 19.23 18.2M
2021-01-29 20.99 21.13 19.94 20.06 18.9M
2021-01-28 21.03 21.25 20.91 20.99 8.4M
2021-01-27 21.11 21.46 21.05 21.14 7.4M
2021-01-26 21.40 21.75 21.05 21.14 12.7M
2021-01-25 20.86 21.92 20.86 21.52 28.4M
2021-01-22 23.88 23.88 22.70 22.79 21.6M
2021-01-21 24.16 24.26 23.65 23.89 13.0M
2021-01-20 24.12 24.30 23.92 24.22 9.2M
2021-01-19 24.79 24.86 23.98 24.27 16.2M
2021-01-18 24.30 24.87 24.22 24.64 15.7M
2021-01-15 25.15 25.15 24.41 24.44 15.9M
2021-01-14 25.05 25.61 24.81 25.10 22.5M
2021-01-13 24.64 25.50 24.48 25.28 31.5M
2021-01-12 24.30 24.69 24.05 24.60 15.0M
2021-01-11 24.30 24.85 24.13 24.50 18.0M
2021-01-08 23.58 25.15 23.56 24.45 24.2M
2021-01-07 24.00 24.11 23.36 23.65 13.2M
2021-01-06 24.87 24.89 23.94 24.10 15.9M
2021-01-05 24.50 25.10 24.26 24.67 23.6M
2021-01-04 23.65 24.63 23.52 24.60 24.0M