Wuhan Yangtze Communication Industry Group Co Ltd (600345)

600345
🏛️ 中国 →
27.57
最終更新: 2025-09-26
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
09:30 28.78 29.00 28.61 28.90 387.9K
09:35 28.90 29.07 28.85 28.92 197.8K
09:40 28.95 28.97 28.80 28.89 178.2K
09:45 28.88 28.89 28.50 28.50 416.4K
09:50 28.53 28.63 28.49 28.60 310.6K
09:55 28.59 28.74 28.56 28.66 176.6K
10:00 28.65 28.79 28.62 28.70 79.4K
10:05 28.72 28.85 28.71 28.75 149.1K
10:10 28.75 28.90 28.75 28.89 110.1K
10:15 28.89 28.90 28.81 28.81 99.5K
10:20 28.81 29.05 28.78 28.97 214.1K
10:25 29.00 29.36 28.99 29.18 572.3K
10:30 29.17 29.22 29.09 29.20 193.4K
10:35 29.20 29.22 29.11 29.14 144.4K
10:40 29.18 29.18 29.01 29.07 113.1K
10:45 29.05 29.08 29.03 29.07 44.4K
10:50 29.07 29.10 29.03 29.04 70.0K
10:55 29.05 29.05 28.91 28.94 223.5K
11:00 28.93 28.98 28.90 28.98 72.1K
11:05 28.97 29.00 28.95 28.96 75.8K
11:10 28.94 28.94 28.85 28.87 197.5K
11:15 28.88 28.88 28.79 28.80 364.4K
11:20 28.80 28.80 28.70 28.79 90.4K
11:25 28.78 28.80 28.75 28.76 66.4K
13:00 28.80 28.82 28.70 28.70 118.0K
13:05 28.70 28.78 28.66 28.67 92.3K
13:10 28.63 28.65 28.57 28.57 138.2K
13:15 28.57 28.75 28.56 28.74 134.9K
13:20 28.73 28.79 28.65 28.66 71.5K
13:25 28.67 28.69 28.61 28.62 57.2K
13:30 28.63 28.63 28.52 28.56 301.2K
13:35 28.59 28.65 28.58 28.65 80.5K
13:40 28.65 28.76 28.65 28.74 114.1K
13:45 28.74 28.78 28.65 28.65 131.1K
13:50 28.64 28.72 28.64 28.66 56.3K
13:55 28.66 28.75 28.65 28.72 47.0K
14:00 28.71 28.75 28.68 28.68 77.3K
14:05 28.68 28.74 28.65 28.69 79.5K
14:10 28.69 28.70 28.62 28.69 65.2K
14:15 28.69 28.69 28.63 28.67 121.5K
14:20 28.67 28.69 28.66 28.68 63.4K
14:25 28.68 28.75 28.68 28.70 69.1K
14:30 28.70 28.74 28.62 28.66 158.3K
14:35 28.66 28.67 28.57 28.57 268.2K
14:40 28.56 28.58 28.53 28.56 150.6K
14:45 28.57 28.58 28.56 28.57 178.3K
14:50 28.57 28.61 28.50 28.58 397.1K
14:55 28.58 28.61 28.57 28.58 158.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 28.33 28.60 27.56 27.57 5.9M
2025-09-25 28.81 29.38 28.44 28.58 7.7M
2025-09-24 28.60 29.11 28.27 28.91 7.8M
2025-09-23 29.28 29.78 27.80 28.90 14.1M
2025-09-22 30.90 30.90 29.00 29.37 16.5M
2025-09-19 28.89 31.52 28.70 30.28 27.2M
2025-09-18 28.50 29.29 27.98 29.03 12.0M
2025-09-17 28.33 29.26 27.90 28.82 9.0M
2025-09-16 27.81 28.60 27.41 28.45 8.1M
2025-09-15 28.34 28.35 27.85 27.88 5.0M
2025-09-12 27.86 28.53 27.80 28.40 8.9M
2025-09-11 27.08 28.31 27.08 28.12 9.6M
2025-09-10 27.06 27.85 27.06 27.26 7.4M
2025-09-09 27.81 27.90 27.05 27.09 7.4M
2025-09-08 27.29 28.39 26.78 28.14 14.7M
2025-09-05 26.89 27.49 26.58 27.41 9.1M
2025-09-04 28.29 28.41 26.07 26.42 11.9M
2025-09-03 28.50 29.18 27.61 27.83 10.0M
2025-09-02 30.42 30.42 28.33 28.77 15.9M
2025-09-01 31.51 31.68 30.15 30.55 23.6M
2025-08-29 30.74 32.68 30.15 32.42 38.5M
2025-08-28 30.20 31.40 29.75 31.00 31.8M
2025-08-27 30.88 31.19 29.31 29.35 26.4M
2025-08-26 31.60 32.63 30.69 30.91 39.0M
2025-08-25 27.50 29.66 27.50 29.66 23.3M
2025-08-22 26.63 27.09 26.60 26.96 5.2M
2025-08-21 27.26 27.49 26.56 26.81 6.8M
2025-08-20 26.95 27.32 26.69 27.29 7.2M
2025-08-19 26.93 27.69 26.64 27.06 10.2M
2025-08-18 26.79 27.15 26.68 26.89 8.1M
2025-08-15 26.20 27.20 26.09 26.85 9.7M
2025-08-14 27.27 27.34 25.97 25.98 13.2M
2025-08-13 27.55 28.08 27.23 27.45 9.7M
2025-08-12 27.75 28.13 27.10 27.20 9.2M
2025-08-11 28.00 28.70 27.66 28.02 14.4M
2025-08-08 26.60 29.28 26.50 28.55 21.6M
2025-08-07 26.60 27.12 26.32 26.83 9.4M
2025-08-06 26.80 27.08 26.62 26.64 10.0M
2025-08-05 26.49 27.26 26.45 27.13 16.9M
2025-08-04 25.70 26.33 25.59 26.06 9.1M
2025-08-01 25.90 26.73 25.69 25.98 12.4M
2025-07-31 25.28 27.70 25.16 25.78 23.5M
2025-07-30 24.80 25.38 24.62 25.26 10.3M
2025-07-29 24.26 24.87 24.13 24.82 7.4M
2025-07-28 24.10 24.33 23.95 24.26 4.1M
2025-07-25 24.19 24.32 24.01 24.14 3.1M
2025-07-24 24.06 24.48 24.00 24.20 4.0M
2025-07-23 23.90 24.53 23.72 24.13 5.4M
2025-07-22 24.13 24.28 23.89 23.95 3.8M
2025-07-21 24.28 24.32 24.00 24.13 2.8M
2025-07-18 24.55 24.79 24.14 24.28 3.7M
2025-07-17 23.72 24.83 23.60 24.63 7.1M
2025-07-16 23.45 23.99 23.42 23.71 3.9M
2025-07-15 24.10 24.15 23.42 23.54 8.7M
2025-07-14 24.77 25.00 24.61 24.80 3.5M
2025-07-11 24.99 25.25 24.75 24.90 3.5M
2025-07-10 25.40 25.41 24.82 25.00 3.9M
2025-07-09 25.38 25.75 25.23 25.36 5.1M
2025-07-08 24.98 25.56 24.86 25.40 4.0M
2025-07-07 24.99 25.07 24.66 24.98 3.2M
2025-07-04 25.48 25.60 25.03 25.05 6.5M
2025-07-03 25.10 26.50 25.10 25.61 11.3M
2025-07-02 25.66 25.83 25.00 25.15 5.3M
2025-07-01 25.61 26.00 25.55 25.82 4.9M
2025-06-30 25.68 25.91 25.50 25.81 6.0M
2025-06-27 25.96 25.98 25.53 25.62 7.4M
2025-06-26 25.26 25.91 25.20 25.72 10.6M
2025-06-25 25.25 25.48 25.02 25.40 5.8M
2025-06-24 24.62 25.34 24.62 25.29 6.8M
2025-06-23 24.18 24.67 24.01 24.62 3.4M
2025-06-20 24.49 24.70 24.13 24.39 4.1M
2025-06-19 24.83 25.40 24.50 24.55 6.2M
2025-06-18 24.93 25.23 24.45 25.19 7.2M
2025-06-17 25.09 25.70 24.51 24.98 9.3M
2025-06-16 24.89 25.43 24.74 25.00 6.2M
2025-06-13 25.05 25.37 24.65 24.74 7.3M
2025-06-12 25.53 25.75 25.04 25.28 11.0M
2025-06-11 25.60 26.18 25.15 25.53 22.2M
2025-06-10 26.32 27.57 25.60 26.25 32.6M
2025-06-09 25.37 25.51 24.71 25.06 7.8M
2025-06-06 24.71 25.55 24.48 25.37 13.5M
2025-06-05 23.65 24.94 23.65 24.70 12.1M
2025-06-04 23.44 24.33 23.40 23.70 4.5M
2025-06-03 23.57 24.19 23.39 23.46 3.9M
2025-05-30 23.80 23.81 23.26 23.36 2.9M
2025-05-29 23.25 23.97 23.08 23.80 3.6M
2025-05-28 23.28 23.72 23.15 23.23 2.4M
2025-05-27 23.48 23.48 22.91 23.20 3.0M
2025-05-26 23.13 23.71 23.11 23.48 2.4M
2025-05-23 23.69 23.81 23.19 23.25 3.4M
2025-05-22 24.00 24.50 23.68 23.72 4.1M
2025-05-21 24.28 25.06 24.13 24.19 4.5M
2025-05-20 24.33 24.60 24.00 24.43 4.5M
2025-05-19 24.42 24.71 24.11 24.30 6.5M
2025-05-16 23.25 24.75 23.25 24.52 11.4M
2025-05-15 23.95 24.08 23.20 23.24 5.6M
2025-05-14 24.22 24.60 23.86 23.93 7.6M
2025-05-13 25.20 25.35 24.16 24.23 15.8M
2025-05-12 24.11 26.85 23.82 25.49 24.1M
2025-05-09 23.85 24.68 23.46 24.41 14.8M
2025-05-08 22.85 23.37 22.79 23.27 3.8M
2025-05-07 22.88 23.20 22.63 22.98 4.5M
2025-05-06 22.30 22.83 22.20 22.81 5.8M
2025-04-30 21.58 22.37 21.41 22.14 4.2M
2025-04-29 21.78 22.08 21.52 21.64 3.0M
2025-04-28 22.44 22.46 21.78 21.78 3.1M
2025-04-25 22.25 22.77 22.10 22.50 4.0M
2025-04-24 22.70 22.72 21.92 22.24 3.5M
2025-04-23 22.60 22.88 22.52 22.70 3.3M
2025-04-22 22.63 22.75 22.40 22.59 2.9M
2025-04-21 22.68 22.92 22.60 22.78 4.1M
2025-04-18 22.42 22.96 22.25 22.69 4.1M
2025-04-17 22.25 22.80 22.25 22.42 2.8M
2025-04-16 22.70 23.05 22.00 22.51 5.0M
2025-04-15 22.78 23.78 22.73 23.02 7.9M
2025-04-14 22.61 22.97 22.47 22.76 5.3M
2025-04-11 21.22 23.10 21.22 22.32 6.7M
2025-04-10 21.80 22.25 21.70 21.70 6.2M
2025-04-09 20.30 21.86 18.84 21.47 7.8M
2025-04-08 20.60 21.80 19.88 20.43 8.1M
2025-04-07 21.82 22.82 21.82 21.82 4.1M
2025-04-03 24.64 25.41 23.88 24.24 7.6M
2025-04-02 25.16 25.55 24.91 25.18 5.1M
2025-04-01 24.38 25.90 24.20 25.30 8.7M
2025-03-31 23.80 24.53 23.74 24.51 5.9M
2025-03-28 24.95 25.27 24.02 24.06 9.6M
2025-03-27 26.28 26.48 25.20 25.29 11.2M
2025-03-26 26.78 27.28 26.03 26.50 15.3M
2025-03-25 26.30 29.20 25.98 27.44 24.9M
2025-03-24 26.00 27.46 25.25 26.60 24.0M
2025-03-21 25.20 26.18 25.08 25.65 14.0M
2025-03-20 25.10 25.46 24.83 25.17 5.7M
2025-03-19 25.56 25.56 24.86 25.09 7.2M
2025-03-18 25.51 25.90 25.39 25.61 8.3M
2025-03-17 25.64 25.94 25.36 25.40 9.3M
2025-03-14 25.20 25.63 24.75 25.63 10.8M
2025-03-13 25.99 26.34 25.00 25.20 11.0M
2025-03-12 26.20 26.49 25.46 25.92 18.5M
2025-03-11 25.90 26.30 25.51 25.99 19.8M
2025-03-10 24.40 26.71 24.40 26.71 23.7M
2025-03-07 24.54 25.05 24.10 24.28 7.3M
2025-03-06 24.40 25.30 24.40 24.73 11.3M
2025-03-05 23.09 25.31 23.09 24.87 14.3M
2025-03-04 22.42 23.50 22.34 23.08 4.2M
2025-03-03 22.90 22.99 22.39 22.64 4.3M
2025-02-28 23.98 23.98 22.56 22.62 6.3M
2025-02-27 24.49 24.65 23.47 24.04 6.6M
2025-02-26 24.80 24.88 24.23 24.52 5.7M
2025-02-25 24.83 25.19 24.44 24.75 7.5M
2025-02-24 25.22 25.81 24.38 25.23 9.4M
2025-02-21 24.35 25.35 24.20 25.21 10.1M
2025-02-20 24.00 24.77 23.90 24.40 7.9M
2025-02-19 22.95 24.45 22.86 24.05 7.2M
2025-02-18 23.90 23.99 22.75 22.96 6.2M
2025-02-17 24.09 24.35 23.67 23.85 7.5M
2025-02-14 23.99 24.55 23.78 24.10 6.5M
2025-02-13 24.41 24.62 23.76 23.92 7.5M
2025-02-12 24.00 24.59 24.00 24.40 6.4M
2025-02-11 24.04 24.78 23.80 24.22 8.5M
2025-02-10 23.71 24.17 23.71 24.13 7.8M
2025-02-07 23.42 23.99 23.29 23.66 10.0M
2025-02-06 22.85 23.45 22.50 23.42 8.2M
2025-02-05 23.16 23.16 22.30 22.96 8.1M
2025-01-27 23.80 24.05 22.69 22.93 12.0M
2025-01-24 21.95 24.07 21.95 24.07 11.8M
2025-01-23 22.22 22.96 21.88 21.88 5.2M
2025-01-22 22.00 22.18 21.80 21.92 2.6M
2025-01-21 22.32 22.54 21.94 22.07 3.9M
2025-01-20 22.57 22.68 22.13 22.30 2.9M
2025-01-17 22.00 22.65 21.80 22.34 5.2M
2025-01-16 22.10 22.47 21.75 22.05 4.4M
2025-01-15 22.48 22.48 22.00 22.11 5.0M
2025-01-14 21.33 22.50 21.27 22.50 8.2M
2025-01-13 20.32 21.48 19.92 21.39 6.3M
2025-01-10 21.18 21.50 20.55 20.62 3.6M
2025-01-09 20.86 21.54 20.86 21.29 3.7M
2025-01-08 21.35 21.46 20.54 21.16 4.4M
2025-01-07 20.97 21.41 20.86 21.40 3.6M
2025-01-06 21.05 21.34 20.59 20.96 4.4M
2025-01-03 22.14 22.50 20.99 21.03 5.7M
2025-01-02 23.08 23.25 21.98 22.26 5.8M