Hubei Yingtong Telecommunication Cable Co Ltd (002861)

002861
🏛️ 中国 →
17.80
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
2025-09-29 17.58 17.93 17.27 17.80 5.1M
2025-09-26 17.95 17.97 17.47 17.50 5.5M
2025-09-25 18.15 18.47 17.90 17.95 4.8M
2025-09-24 17.75 18.15 17.36 18.11 4.9M
2025-09-23 18.46 18.51 17.38 17.75 8.9M
2025-09-22 18.50 18.70 18.25 18.45 6.2M
2025-09-19 18.17 18.43 18.05 18.31 6.6M
2025-09-18 18.64 18.86 17.80 18.08 9.8M
2025-09-17 18.31 19.20 18.20 18.66 14.1M
2025-09-16 17.25 18.65 17.06 18.49 13.4M
2025-09-15 17.36 17.78 17.17 17.25 5.9M
2025-09-12 17.48 17.67 17.25 17.30 4.7M
2025-09-11 17.19 17.57 17.01 17.47 6.7M
2025-09-10 17.17 17.46 17.00 17.30 5.7M
2025-09-09 17.18 17.65 16.98 17.06 6.5M
2025-09-08 17.01 17.29 16.91 17.18 5.1M
2025-09-05 16.60 17.11 16.50 17.09 7.0M
2025-09-04 16.84 17.14 16.28 16.59 7.4M
2025-09-03 17.27 17.53 16.76 16.85 8.2M
2025-09-02 17.80 17.80 16.73 17.16 9.1M
2025-09-01 17.22 17.72 17.04 17.45 9.4M
2025-08-29 17.05 17.16 16.75 17.00 8.7M
2025-08-28 17.08 17.19 16.25 17.05 13.9M
2025-08-27 17.36 17.79 16.88 16.91 14.8M
2025-08-26 16.88 17.95 16.84 17.46 16.5M
2025-08-25 16.79 17.78 16.69 17.37 19.1M
2025-08-22 16.44 16.95 16.41 16.72 11.2M
2025-08-21 16.61 16.90 16.38 16.50 10.6M
2025-08-20 16.25 16.81 16.15 16.61 12.5M
2025-08-19 16.13 16.43 16.00 16.36 11.7M
2025-08-18 15.72 16.35 15.56 16.16 19.0M
2025-08-15 16.50 16.59 15.48 15.68 18.2M
2025-08-14 15.70 15.80 15.46 15.50 8.3M
2025-08-13 15.40 15.77 15.35 15.73 11.6M
2025-08-12 15.43 15.58 15.33 15.44 6.3M
2025-08-11 15.14 15.53 15.13 15.41 8.5M
2025-08-08 15.18 15.25 14.93 15.10 8.2M
2025-08-07 15.00 15.77 15.00 15.23 13.3M
2025-08-06 14.96 15.06 14.85 14.98 6.1M
2025-08-05 14.73 14.97 14.73 14.96 8.2M
2025-08-04 14.40 14.76 14.20 14.71 6.1M
2025-08-01 14.36 14.57 14.36 14.52 4.6M
2025-07-31 14.55 14.77 14.38 14.44 6.4M
2025-07-30 14.58 14.85 14.46 14.57 5.9M
2025-07-29 14.70 14.79 14.49 14.63 6.1M
2025-07-28 14.66 14.80 14.57 14.73 6.4M
2025-07-25 14.49 14.68 14.46 14.63 7.9M
2025-07-24 14.40 14.60 14.36 14.49 6.6M
2025-07-23 14.53 14.58 14.21 14.22 6.1M
2025-07-22 14.48 14.58 14.25 14.50 7.3M
2025-07-21 14.44 14.54 14.42 14.48 4.3M
2025-07-18 14.63 14.68 14.37 14.43 5.9M
2025-07-17 14.36 14.61 14.33 14.61 6.1M
2025-07-16 14.42 14.51 14.33 14.40 5.4M
2025-07-15 14.61 14.67 14.14 14.37 8.9M
2025-07-14 14.61 14.75 14.46 14.53 5.3M
2025-07-11 14.64 14.72 14.43 14.62 7.4M
2025-07-10 14.79 14.90 14.60 14.64 7.6M
2025-07-09 15.02 15.14 14.77 14.84 9.3M
2025-07-08 15.00 15.13 14.85 15.08 9.0M
2025-07-07 14.70 15.28 14.55 14.90 10.3M
2025-07-04 15.18 15.22 14.75 14.76 11.7M
2025-07-03 14.93 15.32 14.87 15.31 12.6M
2025-07-02 15.10 15.16 14.71 14.87 8.7M
2025-07-01 15.30 15.35 14.86 15.15 10.1M
2025-06-30 15.24 15.52 15.24 15.36 9.8M
2025-06-27 15.58 15.58 15.06 15.24 12.1M
2025-06-26 15.59 15.64 15.27 15.31 13.9M
2025-06-25 15.26 15.60 15.20 15.54 17.5M
2025-06-24 15.07 15.35 15.06 15.31 13.5M
2025-06-23 14.20 15.06 14.20 15.01 13.3M
2025-06-20 14.85 15.19 14.43 14.47 13.8M
2025-06-19 15.03 15.39 14.82 14.85 17.6M
2025-06-18 14.70 15.69 14.65 15.28 26.7M
2025-06-17 14.80 15.55 14.56 14.96 24.0M
2025-06-16 14.06 14.97 14.00 14.52 18.6M
2025-06-13 14.81 15.30 14.24 14.24 29.3M
2025-06-12 15.40 16.39 15.31 15.32 39.1M
2025-06-11 15.28 15.41 14.80 14.90 18.5M
2025-06-10 15.58 15.90 14.80 15.13 25.0M
2025-06-09 15.29 15.55 15.05 15.51 19.1M
2025-06-06 15.20 15.36 14.92 15.26 18.7M
2025-06-05 14.91 15.75 14.82 15.41 33.8M
2025-06-04 15.09 15.26 14.97 15.05 23.5M
2025-06-03 14.65 14.98 14.54 14.84 20.0M
2025-05-30 15.39 15.39 14.60 14.65 31.5M
2025-05-29 14.04 15.49 14.04 15.49 30.3M
2025-05-28 14.38 14.65 14.06 14.08 12.7M
2025-05-27 14.88 14.88 14.42 14.43 13.3M
2025-05-26 14.50 15.30 14.13 14.88 21.8M
2025-05-23 14.68 14.99 14.50 14.90 29.4M
2025-05-22 14.26 14.85 14.26 14.46 15.8M
2025-05-21 14.41 14.65 14.30 14.36 13.8M
2025-05-20 14.16 14.56 13.89 14.52 18.6M
2025-05-19 14.00 14.18 13.75 14.17 9.9M
2025-05-16 14.04 14.20 13.90 14.05 9.8M
2025-05-15 14.17 14.23 13.87 14.05 12.1M
2025-05-14 14.43 14.59 14.09 14.25 18.3M
2025-05-13 15.39 15.45 14.43 14.46 26.1M
2025-05-12 14.70 15.18 14.35 14.98 32.2M
2025-05-09 14.27 15.50 13.94 14.56 40.3M
2025-05-08 14.00 14.48 13.96 14.17 21.9M
2025-05-07 14.54 14.64 14.02 14.19 29.3M
2025-05-06 13.79 14.63 13.78 14.44 46.4M
2025-04-30 14.53 14.53 13.88 14.53 47.3M
2025-04-29 13.40 13.90 13.13 13.21 36.1M
2025-04-28 12.21 13.53 12.00 13.53 25.7M
2025-04-25 12.43 12.54 12.24 12.30 9.0M
2025-04-24 12.76 12.97 12.40 12.52 10.3M
2025-04-23 12.88 13.17 12.74 12.89 13.2M
2025-04-22 12.76 12.77 12.54 12.55 8.5M
2025-04-21 12.50 12.78 12.30 12.75 11.4M
2025-04-18 12.50 12.59 12.21 12.39 11.2M
2025-04-17 12.32 12.93 12.32 12.50 14.0M
2025-04-16 12.65 12.99 12.26 12.62 17.9M
2025-04-15 13.19 13.19 12.43 12.77 22.9M
2025-04-14 12.94 13.32 12.70 13.32 8.5M
2025-04-11 11.72 12.22 11.63 12.11 14.7M
2025-04-10 11.88 12.45 11.81 11.81 16.8M
2025-04-09 10.72 11.63 9.88 11.46 20.1M
2025-04-08 10.97 11.49 10.70 10.98 16.6M
2025-04-07 11.90 12.20 11.89 11.89 3.6M
2025-04-03 13.34 13.63 13.01 13.21 14.6M
2025-04-02 14.03 14.10 13.51 13.75 16.8M
2025-04-01 14.17 14.59 13.92 13.95 13.6M
2025-03-31 14.90 14.90 13.80 13.94 22.9M
2025-03-28 14.90 15.92 14.46 15.29 30.9M
2025-03-27 16.02 16.34 15.07 15.37 34.6M
2025-03-26 16.49 16.80 15.72 15.87 43.2M
2025-03-25 15.75 17.14 15.60 17.14 58.9M
2025-03-24 14.58 15.58 14.53 15.58 13.5M
2025-03-21 14.63 14.79 14.15 14.16 13.7M
2025-03-20 15.09 15.47 14.85 14.88 19.5M
2025-03-19 14.95 15.14 14.78 14.85 9.1M
2025-03-18 14.95 15.25 14.82 15.10 11.3M
2025-03-17 14.72 15.14 14.69 14.95 11.5M
2025-03-14 14.45 14.73 14.41 14.73 8.2M
2025-03-13 15.00 15.00 14.41 14.61 10.5M
2025-03-12 15.08 15.29 14.94 15.00 14.6M
2025-03-11 14.52 15.28 14.44 15.08 18.7M
2025-03-10 14.58 14.75 14.46 14.71 8.8M
2025-03-07 14.97 15.00 14.54 14.70 15.1M
2025-03-06 14.66 15.49 14.63 15.11 22.0M
2025-03-05 14.46 14.75 14.40 14.68 14.8M
2025-03-04 14.36 14.87 14.28 14.61 16.7M
2025-03-03 14.07 14.33 13.81 14.08 10.5M
2025-02-28 14.76 14.89 14.02 14.07 13.8M
2025-02-27 15.45 15.50 14.53 14.91 19.3M
2025-02-26 15.25 15.45 15.12 15.33 17.1M
2025-02-25 15.35 15.58 15.08 15.31 16.0M
2025-02-24 15.68 15.84 15.29 15.50 23.5M
2025-02-21 16.03 16.40 15.55 15.81 44.5M
2025-02-20 15.36 16.15 15.33 16.15 27.6M
2025-02-19 14.37 14.75 14.13 14.68 19.3M
2025-02-18 15.00 15.21 14.20 14.27 24.8M
2025-02-17 15.71 15.77 14.89 14.98 39.0M
2025-02-14 17.22 18.92 16.48 16.48 44.4M
2025-02-13 17.00 18.46 16.20 17.50 52.9M
2025-02-12 16.46 17.26 16.46 17.12 28.9M
2025-02-11 17.33 17.78 16.50 17.11 45.8M
2025-02-10 18.40 19.20 17.50 17.93 72.3M
2025-02-07 16.00 18.40 15.60 18.40 43.0M
2025-02-06 16.38 18.37 16.38 16.73 65.6M
2025-02-05 17.09 18.27 16.29 16.70 45.1M
2025-01-27 16.00 18.19 15.87 16.61 50.8M
2025-01-24 14.31 16.94 13.86 16.94 65.4M
2025-01-23 17.42 18.70 15.40 15.40 72.4M
2025-01-22 17.11 17.11 16.60 17.11 29.2M
2025-01-21 15.55 15.55 14.56 15.55 17.2M
2025-01-20 14.14 14.14 14.14 14.14 5.2M
2025-01-17 12.79 12.85 10.51 12.85 19.1M
2025-01-16 10.73 11.68 10.63 11.68 19.0M
2025-01-15 10.67 10.82 10.42 10.62 10.9M
2025-01-14 9.95 10.58 9.95 10.58 13.4M
2025-01-13 10.07 10.07 9.55 9.93 11.9M
2025-01-10 11.01 11.10 10.20 10.22 15.7M
2025-01-09 10.90 11.45 10.90 11.10 15.5M
2025-01-08 11.30 11.37 10.50 10.99 20.8M
2025-01-07 10.97 11.57 10.92 11.45 18.5M
2025-01-06 12.03 12.26 11.19 11.19 17.8M
2025-01-03 13.18 13.50 12.01 12.43 27.7M
2025-01-02 13.85 14.02 12.68 12.68 27.5M