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
2023-12-29 16.45 16.70 16.36 16.64 12.7M
2023-12-28 16.14 16.55 15.98 16.47 13.1M
2023-12-27 16.01 16.17 15.90 16.11 8.9M
2023-12-26 16.35 16.44 15.92 16.01 8.6M
2023-12-25 16.33 16.49 16.20 16.40 7.2M
2023-12-22 16.60 16.63 16.23 16.29 11.3M
2023-12-21 16.50 16.95 16.36 16.54 12.8M
2023-12-20 17.23 17.26 16.51 16.57 14.0M
2023-12-19 17.21 17.27 17.07 17.22 6.4M
2023-12-18 17.53 17.57 17.10 17.22 13.3M
2023-12-15 18.01 18.05 17.57 17.57 11.7M
2023-12-14 18.02 18.31 17.95 17.98 8.9M
2023-12-13 18.12 18.27 17.98 18.00 7.2M
2023-12-12 18.27 18.45 18.13 18.24 9.2M
2023-12-11 18.23 18.34 17.87 18.29 16.8M
2023-12-08 17.87 18.54 17.87 18.32 17.9M
2023-12-07 17.50 17.95 17.42 17.85 10.1M
2023-12-06 17.46 17.68 17.42 17.53 11.5M
2023-12-05 18.50 18.54 17.61 17.62 20.1M
2023-12-04 18.40 18.70 18.25 18.54 22.9M
2023-12-01 17.79 18.31 17.71 18.27 15.3M
2023-11-30 17.98 18.02 17.69 17.82 12.3M
2023-11-29 18.23 18.26 17.88 18.00 18.2M
2023-11-28 18.42 18.45 18.12 18.32 11.2M
2023-11-27 18.50 18.60 18.12 18.42 14.5M
2023-11-24 19.03 19.04 18.43 18.52 17.1M
2023-11-23 18.99 19.11 18.74 19.04 15.2M
2023-11-22 19.26 19.37 19.00 19.05 13.1M
2023-11-21 19.71 19.80 19.33 19.35 13.3M
2023-11-20 19.80 19.93 19.65 19.72 17.9M
2023-11-17 19.99 20.05 19.60 19.80 25.9M
2023-11-16 20.11 20.85 19.91 20.41 20.0M
2023-11-15 20.17 20.54 19.75 20.41 21.9M
2023-11-14 20.03 20.29 19.92 20.03 12.7M
2023-11-13 19.76 20.08 19.76 20.02 12.4M
2023-11-10 19.70 19.99 19.57 19.72 17.7M
2023-11-09 20.20 20.35 19.80 19.90 18.9M
2023-11-08 20.23 20.99 19.81 20.10 30.0M
2023-11-07 19.27 19.95 19.11 19.85 22.5M
2023-11-06 18.97 19.42 18.84 19.27 22.6M
2023-11-03 18.25 19.10 18.21 18.84 27.0M
2023-11-02 18.05 18.95 17.83 18.50 34.4M
2023-11-01 18.05 18.10 17.68 17.79 14.0M
2023-10-31 17.79 18.26 17.72 17.97 18.2M
2023-10-30 18.79 18.79 17.38 17.99 44.8M
2023-10-27 18.68 18.88 18.37 18.78 20.5M
2023-10-26 18.98 19.58 18.75 18.82 28.6M
2023-10-25 19.25 20.08 19.02 19.07 26.7M
2023-10-24 19.26 19.35 18.63 19.03 18.6M
2023-10-23 19.17 19.90 19.06 19.38 19.5M
2023-10-20 19.99 20.32 19.18 19.31 25.8M
2023-10-19 21.37 21.37 19.85 20.20 38.9M
2023-10-18 21.70 22.50 20.94 21.35 51.8M
2023-10-17 20.47 21.16 20.40 20.70 19.9M
2023-10-16 20.03 21.23 20.00 20.69 34.9M
2023-10-13 19.45 20.10 19.32 19.85 14.1M
2023-10-12 20.11 20.14 19.55 19.63 15.7M
2023-10-11 19.69 20.16 19.56 20.08 18.8M
2023-10-10 19.80 20.00 19.49 19.73 16.8M
2023-10-09 19.61 20.36 19.37 19.70 21.5M
2023-09-28 19.35 19.71 19.06 19.55 17.0M
2023-09-27 19.60 19.70 19.00 19.26 24.4M
2023-09-26 19.87 20.06 19.63 19.84 12.7M
2023-09-25 19.90 20.03 19.71 19.92 18.8M
2023-09-22 19.08 20.38 18.94 20.09 37.6M
2023-09-21 18.55 19.52 18.38 19.00 22.2M
2023-09-20 18.30 19.06 18.30 18.55 12.6M
2023-09-19 18.83 18.90 18.40 18.44 11.2M
2023-09-18 18.86 19.10 18.75 18.86 15.7M
2023-09-15 19.21 19.45 18.78 18.88 20.6M
2023-09-14 19.50 19.64 19.15 19.27 17.9M
2023-09-13 19.80 19.80 19.11 19.45 27.8M
2023-09-12 19.45 20.20 19.43 19.89 32.9M
2023-09-11 19.18 19.91 19.06 19.60 34.4M
2023-09-08 18.40 19.60 18.10 19.26 33.1M
2023-09-07 19.18 19.18 18.50 18.54 23.4M
2023-09-06 18.60 19.36 18.16 19.31 38.1M
2023-09-05 19.00 19.78 18.69 18.87 66.3M
2023-09-04 18.00 18.78 17.96 18.67 47.5M
2023-09-01 17.61 17.88 17.16 17.88 25.0M
2023-08-31 16.99 18.52 16.90 17.78 44.9M
2023-08-30 16.84 17.27 16.78 17.08 18.9M
2023-08-29 16.65 17.04 16.55 16.88 13.7M
2023-08-28 16.96 17.28 16.70 16.74 16.1M
2023-08-25 16.50 16.56 16.06 16.16 9.0M
2023-08-24 16.94 16.98 16.60 16.63 7.2M
2023-08-23 17.07 17.15 16.78 16.78 7.1M
2023-08-22 16.96 17.30 16.70 17.22 9.5M
2023-08-21 16.66 17.15 16.66 16.76 8.3M
2023-08-18 17.06 17.18 16.74 16.75 6.7M
2023-08-17 16.90 17.16 16.79 17.10 6.7M
2023-08-16 17.48 17.48 16.84 16.94 13.7M
2023-08-15 17.45 17.85 17.29 17.53 11.4M
2023-08-14 17.03 17.44 16.98 17.41 8.4M
2023-08-11 17.48 17.65 17.22 17.22 9.0M
2023-08-10 17.36 17.53 17.28 17.44 7.7M
2023-08-09 17.90 17.94 17.31 17.36 15.3M
2023-08-08 18.50 18.50 17.90 17.98 11.1M
2023-08-07 18.50 18.76 18.21 18.32 15.7M
2023-08-04 17.78 18.48 17.77 18.47 17.0M
2023-08-03 17.80 18.02 17.68 17.78 7.8M
2023-08-02 17.87 17.99 17.78 17.85 8.8M
2023-08-01 17.88 18.05 17.54 17.93 11.2M
2023-07-31 17.80 17.95 17.61 17.71 13.2M
2023-07-28 17.68 17.87 17.57 17.80 8.9M
2023-07-27 17.97 18.13 17.63 17.66 10.2M
2023-07-26 18.46 18.46 17.85 17.96 9.3M
2023-07-25 18.29 18.63 18.15 18.44 8.9M
2023-07-24 18.06 18.49 17.92 18.17 6.8M
2023-07-21 18.31 18.39 17.94 18.12 8.7M
2023-07-20 18.84 18.93 18.26 18.30 10.6M
2023-07-19 19.13 19.35 18.82 18.84 8.8M
2023-07-18 19.24 19.40 18.90 18.95 10.2M
2023-07-17 19.00 19.35 18.95 19.18 12.4M
2023-07-14 18.66 19.36 18.60 19.10 15.4M
2023-07-13 18.56 18.76 18.30 18.66 10.3M
2023-07-12 19.20 19.20 18.42 18.45 15.0M
2023-07-11 19.23 19.45 19.00 19.23 9.5M
2023-07-10 19.44 19.55 18.92 19.06 12.2M
2023-07-07 19.77 19.88 19.16 19.40 14.3M
2023-07-06 19.62 20.20 19.50 19.81 14.5M
2023-07-05 20.02 20.30 19.60 19.61 13.7M
2023-07-04 20.10 20.53 20.10 20.24 12.3M
2023-07-03 20.61 20.82 19.89 20.28 20.2M
2023-06-30 20.12 20.66 19.90 20.37 19.5M
2023-06-29 20.00 20.67 19.92 20.31 16.0M
2023-06-28 20.76 20.77 19.50 20.00 22.7M
2023-06-27 20.52 20.98 20.05 20.71 19.5M
2023-06-26 21.07 21.68 20.23 20.39 31.6M
2023-06-21 21.90 22.10 21.32 21.44 23.4M
2023-06-20 22.52 22.52 21.55 21.90 36.1M
2023-06-19 21.80 22.97 21.80 22.72 45.4M
2023-06-16 21.50 22.00 21.16 21.71 21.3M
2023-06-15 21.91 22.17 21.44 21.50 24.6M
2023-06-14 21.55 22.03 21.45 21.88 25.6M
2023-06-13 21.40 22.25 21.36 21.91 33.3M
2023-06-12 21.01 21.86 20.74 21.44 35.8M
2023-06-09 19.79 20.65 19.75 20.59 26.9M
2023-06-08 19.80 19.88 19.40 19.74 12.3M
2023-06-07 19.73 20.21 19.50 19.91 13.7M
2023-06-06 20.14 20.30 19.55 19.69 16.8M
2023-06-05 19.97 20.48 19.92 20.19 20.3M
2023-06-02 20.00 20.31 19.90 19.96 24.0M
2023-06-01 19.52 20.10 19.40 19.90 21.6M
2023-05-31 19.22 19.59 19.11 19.55 16.8M
2023-05-30 18.57 19.50 18.51 19.38 22.5M
2023-05-29 18.50 19.33 18.41 18.88 26.0M
2023-05-26 17.69 18.50 17.63 18.37 20.7M
2023-05-25 17.90 18.35 17.37 17.71 17.6M
2023-05-24 17.45 17.99 17.40 17.66 14.6M
2023-05-23 17.83 17.97 17.50 17.52 13.7M
2023-05-22 18.30 18.31 17.82 17.93 11.5M
2023-05-19 18.31 18.62 18.08 18.19 19.1M
2023-05-18 17.85 18.68 17.83 18.58 28.0M
2023-05-17 17.79 18.09 17.54 17.83 13.5M
2023-05-16 18.20 18.32 17.70 17.85 12.1M
2023-05-15 18.00 18.18 17.35 18.02 20.0M
2023-05-12 18.30 18.48 17.95 17.99 13.9M
2023-05-11 18.66 18.79 18.21 18.25 16.7M
2023-05-10 19.12 19.35 18.46 18.57 19.3M
2023-05-09 19.34 19.68 19.00 19.10 28.1M
2023-05-08 18.54 19.55 18.41 19.35 32.2M
2023-05-05 19.25 19.25 18.39 18.52 29.4M
2023-05-04 20.16 20.30 18.85 19.20 42.0M
2023-04-28 19.12 20.65 19.12 20.45 41.1M
2023-04-27 19.05 19.95 18.80 19.15 44.4M
2023-04-26 21.23 21.40 19.19 19.81 73.6M
2023-04-25 22.60 22.60 21.08 21.32 77.8M
2023-04-24 20.50 21.99 20.50 21.99 70.9M
2023-04-21 21.45 21.45 19.85 19.99 41.6M
2023-04-20 21.25 21.78 21.12 21.60 43.2M
2023-04-19 20.92 21.50 20.60 20.95 41.3M
2023-04-18 20.68 21.26 20.23 21.19 35.4M
2023-04-17 20.95 20.95 20.30 20.70 31.5M
2023-04-14 21.13 21.87 20.92 21.31 35.7M
2023-04-13 21.56 21.95 20.89 21.34 68.6M
2023-04-12 20.19 22.09 20.00 22.09 58.7M
2023-04-11 19.70 20.21 19.57 20.08 28.5M
2023-04-10 20.57 21.20 19.64 19.70 47.0M
2023-04-07 20.50 20.96 20.27 20.53 28.9M
2023-04-06 20.30 21.16 20.01 20.50 48.8M
2023-04-04 19.99 20.90 19.80 20.28 58.1M
2023-04-03 19.99 20.38 19.48 20.10 39.5M
2023-03-31 19.20 19.87 18.68 19.60 33.5M
2023-03-30 19.50 19.90 18.37 19.22 53.7M
2023-03-29 19.95 20.48 19.80 19.86 42.9M
2023-03-28 20.18 20.60 19.60 19.83 42.8M
2023-03-27 20.09 21.31 19.73 20.40 77.2M
2023-03-24 19.83 20.26 19.14 19.80 63.9M
2023-03-23 18.15 20.00 17.91 19.88 74.8M
2023-03-22 17.50 18.22 17.35 18.18 21.6M
2023-03-21 17.65 17.68 17.29 17.44 13.4M
2023-03-20 17.30 18.36 17.29 17.67 29.3M
2023-03-17 16.96 17.45 16.96 17.28 17.2M
2023-03-16 16.98 17.27 16.78 16.82 13.1M
2023-03-15 17.38 17.52 17.01 17.08 12.7M
2023-03-14 17.40 17.60 17.14 17.38 17.3M
2023-03-13 16.95 17.54 16.82 17.41 22.8M
2023-03-10 17.25 17.34 16.90 16.95 12.2M
2023-03-09 17.23 17.54 16.97 17.38 16.1M
2023-03-08 16.78 17.36 16.78 17.16 14.4M
2023-03-07 17.54 17.70 16.80 16.82 24.9M
2023-03-06 17.15 17.77 17.06 17.70 34.4M
2023-03-03 17.01 17.28 16.90 17.07 16.1M
2023-03-02 17.14 17.49 16.99 17.12 19.2M
2023-03-01 16.68 17.24 16.60 17.15 25.7M
2023-02-28 16.35 16.96 16.32 16.68 23.1M
2023-02-27 15.90 16.36 15.85 16.08 11.1M
2023-02-24 15.92 16.25 15.84 16.05 10.0M
2023-02-23 16.03 16.12 15.79 15.86 11.2M
2023-02-22 15.87 16.17 15.86 16.10 9.1M
2023-02-21 16.00 16.38 15.95 16.09 13.4M
2023-02-20 15.79 16.16 15.72 16.10 16.4M
2023-02-17 16.16 16.32 15.74 15.85 21.3M
2023-02-16 16.48 17.04 16.02 16.16 42.9M
2023-02-15 15.90 16.73 15.81 16.70 41.4M
2023-02-14 15.40 16.06 15.27 15.73 24.8M
2023-02-13 15.16 15.45 15.05 15.24 15.6M
2023-02-10 14.76 15.35 14.74 15.08 22.0M
2023-02-09 14.22 14.86 14.22 14.74 13.0M
2023-02-08 14.50 14.65 14.26 14.26 8.4M
2023-02-07 14.37 14.77 14.29 14.57 10.8M
2023-02-06 14.17 14.40 14.13 14.37 7.8M
2023-02-03 14.24 14.29 14.05 14.22 6.5M
2023-02-02 14.26 14.38 14.17 14.23 8.7M
2023-02-01 14.10 14.25 14.00 14.22 7.0M
2023-01-31 14.06 14.06 13.94 14.05 4.0M
2023-01-30 14.00 14.17 13.99 14.00 7.3M
2023-01-20 13.68 13.97 13.66 13.91 6.9M
2023-01-19 13.60 13.67 13.55 13.67 4.2M
2023-01-18 13.50 13.65 13.46 13.58 4.8M
2023-01-17 13.52 13.57 13.44 13.48 2.6M
2023-01-16 13.43 13.59 13.40 13.49 4.8M
2023-01-13 13.47 13.48 13.36 13.43 2.4M
2023-01-12 13.38 13.47 13.29 13.42 3.1M
2023-01-11 13.34 13.55 13.27 13.31 3.8M
2023-01-10 13.33 13.43 13.30 13.37 2.1M
2023-01-09 13.35 13.45 13.34 13.34 2.5M
2023-01-06 13.37 13.48 13.32 13.34 3.0M
2023-01-05 13.50 13.55 13.38 13.44 3.1M
2023-01-04 13.37 13.52 13.34 13.42 3.7M
2023-01-03 13.15 13.43 13.10 13.37 3.9M