Yang Guang Co Ltd (000608)

000608
🏛️ 中国 →
1.94
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
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 3.34 3.41 3.32 3.37 15.4M
2022-12-29 3.40 3.43 3.34 3.34 17.2M
2022-12-28 3.43 3.46 3.35 3.40 17.1M
2022-12-27 3.42 3.52 3.38 3.46 24.7M
2022-12-26 3.45 3.48 3.35 3.40 30.6M
2022-12-23 3.37 3.70 3.37 3.50 41.5M
2022-12-22 3.46 3.55 3.36 3.38 38.0M
2022-12-21 3.36 3.40 3.31 3.31 19.9M
2022-12-20 3.44 3.46 3.20 3.36 37.4M
2022-12-19 3.43 3.56 3.40 3.55 34.8M
2022-12-16 3.42 3.54 3.39 3.45 29.0M
2022-12-15 3.38 3.45 3.34 3.41 27.7M
2022-12-14 3.46 3.53 3.40 3.41 24.2M
2022-12-13 3.40 3.54 3.37 3.49 45.3M
2022-12-12 3.39 3.50 3.33 3.40 39.3M
2022-12-09 3.39 3.57 3.38 3.51 74.7M
2022-12-08 3.37 3.45 3.33 3.37 60.1M
2022-12-07 3.60 3.60 3.40 3.40 97.3M
2022-12-06 4.15 4.15 3.74 3.78 101.9M
2022-12-05 4.15 4.15 4.15 4.15 17.9M
2022-12-02 3.38 3.77 3.30 3.77 57.5M
2022-12-01 3.30 3.43 3.24 3.43 77.1M
2022-11-30 3.55 3.55 3.25 3.32 106.6M
2022-11-29 3.31 3.31 3.30 3.31 23.3M
2022-11-28 3.01 3.06 2.94 3.01 23.2M
2022-11-25 2.93 3.05 2.92 3.04 22.9M
2022-11-24 2.91 2.98 2.88 2.92 14.8M
2022-11-23 2.89 2.92 2.86 2.87 10.0M
2022-11-22 2.96 3.03 2.88 2.91 13.0M
2022-11-21 3.00 3.01 2.92 2.94 13.6M
2022-11-18 3.10 3.13 3.00 3.01 14.6M
2022-11-17 3.06 3.14 3.04 3.08 20.1M
2022-11-16 3.06 3.17 3.05 3.07 22.4M
2022-11-15 3.00 3.12 3.00 3.04 19.6M
2022-11-14 3.05 3.09 2.95 3.03 30.0M
2022-11-11 2.87 3.00 2.86 2.94 22.7M
2022-11-10 2.80 2.86 2.78 2.84 10.6M
2022-11-09 2.77 2.86 2.76 2.82 12.5M
2022-11-08 2.76 2.80 2.73 2.78 9.5M
2022-11-07 2.71 2.77 2.70 2.76 8.5M
2022-11-04 2.67 2.73 2.67 2.72 8.2M
2022-11-03 2.68 2.70 2.66 2.67 6.8M
2022-11-02 2.69 2.72 2.68 2.70 7.7M
2022-11-01 2.65 2.70 2.63 2.68 9.3M
2022-10-31 2.66 2.68 2.59 2.65 12.0M
2022-10-28 2.76 2.77 2.66 2.67 15.0M
2022-10-27 2.69 2.78 2.68 2.75 21.7M
2022-10-26 2.61 2.71 2.61 2.66 16.5M
2022-10-25 2.62 2.64 2.55 2.58 10.4M
2022-10-24 2.72 2.72 2.63 2.63 12.3M
2022-10-21 2.73 2.76 2.70 2.71 10.3M
2022-10-20 2.71 2.75 2.69 2.72 7.5M
2022-10-19 2.76 2.76 2.71 2.72 7.3M
2022-10-18 2.77 2.79 2.74 2.76 7.9M
2022-10-17 2.72 2.78 2.68 2.77 10.3M
2022-10-14 2.70 2.76 2.69 2.74 11.3M
2022-10-13 2.72 2.73 2.65 2.70 12.5M
2022-10-12 2.68 2.72 2.63 2.72 8.2M
2022-10-11 2.72 2.72 2.62 2.68 7.4M
2022-10-10 2.76 2.80 2.68 2.70 10.4M
2022-09-30 2.72 2.79 2.71 2.75 8.1M
2022-09-29 2.79 2.81 2.68 2.71 13.8M
2022-09-28 2.89 2.89 2.78 2.78 8.9M
2022-09-27 2.87 2.91 2.81 2.88 7.8M
2022-09-26 2.93 2.97 2.84 2.84 12.8M
2022-09-23 3.00 3.06 2.93 2.94 12.4M
2022-09-22 3.03 3.09 2.96 2.98 11.3M
2022-09-21 2.94 3.08 2.90 3.06 15.3M
2022-09-20 2.96 3.06 2.92 2.94 13.0M
2022-09-19 3.00 3.00 2.90 2.94 11.1M
2022-09-16 3.08 3.12 2.98 2.98 19.4M
2022-09-15 3.08 3.13 3.01 3.09 16.4M
2022-09-14 3.05 3.12 3.03 3.05 12.9M
2022-09-13 3.14 3.16 3.04 3.07 21.2M
2022-09-09 3.08 3.18 3.07 3.15 26.4M
2022-09-08 3.09 3.11 3.03 3.06 15.6M
2022-09-07 3.11 3.12 3.00 3.09 27.4M
2022-09-06 2.94 3.13 2.93 3.07 34.3M
2022-09-05 2.88 2.96 2.87 2.94 11.1M
2022-09-02 2.84 2.89 2.83 2.87 7.8M
2022-09-01 2.80 2.90 2.80 2.84 11.5M
2022-08-31 2.82 2.86 2.80 2.81 6.5M
2022-08-30 2.84 2.89 2.82 2.84 7.2M
2022-08-29 2.78 2.85 2.76 2.84 6.2M
2022-08-26 2.86 2.87 2.80 2.81 7.6M
2022-08-25 2.84 2.88 2.81 2.86 9.9M
2022-08-24 2.93 2.94 2.83 2.83 9.3M
2022-08-23 2.93 2.94 2.90 2.92 6.7M
2022-08-22 2.93 2.96 2.90 2.93 11.1M
2022-08-19 2.94 3.00 2.92 2.93 15.1M
2022-08-18 3.01 3.08 2.93 2.96 23.2M
2022-08-17 2.96 3.06 2.95 3.01 37.0M
2022-08-16 2.82 3.10 2.81 2.98 44.8M
2022-08-15 2.84 2.84 2.80 2.82 6.7M
2022-08-12 2.81 2.83 2.78 2.83 6.1M
2022-08-11 2.78 2.83 2.77 2.80 7.1M
2022-08-10 2.80 2.80 2.75 2.77 6.5M
2022-08-09 2.84 2.85 2.78 2.81 8.7M
2022-08-08 2.82 2.90 2.80 2.84 10.9M
2022-08-05 2.77 2.81 2.75 2.80 6.4M
2022-08-04 2.74 2.78 2.70 2.77 7.5M
2022-08-03 2.78 2.83 2.72 2.73 12.4M
2022-08-02 2.91 2.93 2.75 2.78 17.4M
2022-08-01 2.99 3.01 2.92 2.93 9.5M
2022-07-29 3.09 3.09 2.99 3.00 12.1M
2022-07-28 3.00 3.09 3.00 3.06 21.4M
2022-07-27 2.98 3.06 2.95 3.00 21.4M
2022-07-26 2.83 2.99 2.81 2.97 23.7M
2022-07-25 2.82 2.89 2.80 2.84 11.2M
2022-07-22 2.80 2.83 2.77 2.80 6.5M
2022-07-21 2.82 2.83 2.79 2.80 6.3M
2022-07-20 2.80 2.84 2.79 2.82 7.6M
2022-07-19 2.80 2.83 2.79 2.82 10.1M
2022-07-18 2.69 2.85 2.67 2.81 18.0M
2022-07-15 2.84 2.84 2.66 2.67 24.8M
2022-07-14 2.92 2.92 2.85 2.86 10.8M
2022-07-13 2.89 2.96 2.87 2.93 12.0M
2022-07-12 2.88 2.90 2.85 2.88 6.7M
2022-07-11 2.89 2.89 2.86 2.87 5.8M
2022-07-08 2.89 2.91 2.86 2.89 5.6M
2022-07-07 2.87 2.91 2.86 2.88 5.7M
2022-07-06 2.91 2.91 2.86 2.87 10.4M
2022-07-05 2.96 2.97 2.89 2.91 11.1M
2022-07-04 2.97 2.99 2.94 2.95 9.5M
2022-07-01 3.01 3.03 2.98 2.99 9.6M
2022-06-30 2.99 3.02 2.95 3.01 14.9M
2022-06-29 2.96 3.02 2.95 2.99 17.1M
2022-06-28 2.94 2.98 2.93 2.96 10.2M
2022-06-27 2.94 2.97 2.93 2.95 7.6M
2022-06-24 2.94 2.96 2.93 2.94 8.8M
2022-06-23 2.93 2.96 2.92 2.95 8.4M
2022-06-22 2.98 2.99 2.92 2.93 10.9M
2022-06-21 2.97 3.04 2.95 2.99 17.0M
2022-06-20 2.93 2.97 2.91 2.96 11.1M
2022-06-17 2.93 2.96 2.89 2.93 12.0M
2022-06-16 2.98 3.02 2.95 2.96 13.7M
2022-06-15 2.96 3.03 2.95 2.99 26.7M
2022-06-14 2.87 2.97 2.83 2.95 19.2M
2022-06-13 2.90 2.91 2.86 2.87 11.6M
2022-06-10 2.90 2.94 2.89 2.92 10.3M
2022-06-09 2.95 2.98 2.92 2.92 12.6M
2022-06-08 3.01 3.02 2.92 2.96 15.3M
2022-06-07 2.97 3.02 2.94 3.01 17.9M
2022-06-06 2.95 2.97 2.91 2.97 15.8M
2022-06-02 3.01 3.01 2.95 2.95 16.5M
2022-06-01 3.04 3.06 2.99 3.01 16.8M
2022-05-31 3.03 3.04 2.98 3.03 12.3M
2022-05-30 3.08 3.08 3.01 3.03 15.2M
2022-05-27 3.07 3.10 3.03 3.07 16.1M
2022-05-26 3.08 3.14 3.05 3.06 21.2M
2022-05-25 3.01 3.09 3.00 3.07 20.0M
2022-05-24 3.15 3.15 3.01 3.03 25.2M
2022-05-23 3.16 3.18 3.12 3.15 20.7M
2022-05-20 3.17 3.24 3.13 3.15 29.0M
2022-05-19 3.07 3.25 3.05 3.18 35.4M
2022-05-18 3.17 3.19 3.11 3.13 23.9M
2022-05-17 3.24 3.24 3.08 3.19 41.6M
2022-05-16 3.23 3.29 3.12 3.20 44.4M
2022-05-13 3.02 3.13 2.98 3.12 40.5M
2022-05-12 3.02 3.07 2.95 3.03 27.7M
2022-05-11 3.12 3.13 3.02 3.04 36.6M
2022-05-10 3.03 3.11 2.99 3.11 29.2M
2022-05-09 3.01 3.14 2.98 3.08 34.5M
2022-05-06 3.00 3.02 2.86 2.98 35.6M
2022-05-05 3.03 3.08 2.97 3.07 47.1M
2022-04-29 3.01 3.05 2.97 3.01 57.2M
2022-04-28 3.00 3.04 2.90 2.99 28.3M
2022-04-27 2.99 3.07 2.83 3.00 35.1M
2022-04-26 3.00 3.15 2.95 3.04 26.5M
2022-04-25 3.13 3.18 2.95 2.98 23.8M
2022-04-22 3.22 3.28 3.15 3.17 19.9M
2022-04-21 3.42 3.42 3.20 3.24 25.7M
2022-04-20 3.50 3.53 3.37 3.43 25.3M
2022-04-19 3.48 3.55 3.39 3.52 21.3M
2022-04-18 3.51 3.60 3.40 3.45 28.6M
2022-04-15 3.59 3.67 3.52 3.55 36.3M
2022-04-14 3.48 3.67 3.48 3.59 41.5M
2022-04-13 3.55 3.60 3.42 3.47 47.3M
2022-04-12 3.60 3.70 3.48 3.60 53.5M
2022-04-11 3.83 3.84 3.55 3.62 70.0M
2022-04-08 3.77 3.92 3.67 3.88 78.5M
2022-04-07 3.93 4.01 3.77 3.77 109.2M
2022-04-06 4.39 4.55 4.11 4.19 171.6M
2022-04-01 4.32 4.57 3.94 4.57 186.1M
2022-03-31 3.79 4.15 3.79 4.15 123.7M
2022-03-30 3.73 3.93 3.66 3.77 100.2M
2022-03-29 4.00 4.00 3.74 3.74 76.7M
2022-03-28 3.80 4.30 3.71 4.15 127.5M
2022-03-25 4.20 4.36 3.79 3.91 123.8M
2022-03-24 4.21 4.21 4.06 4.21 53.7M
2022-03-23 3.40 3.83 3.37 3.83 66.7M
2022-03-22 3.31 3.60 3.22 3.48 59.6M
2022-03-21 3.20 3.39 3.17 3.32 28.5M
2022-03-18 3.06 3.21 3.04 3.20 20.1M
2022-03-17 3.06 3.16 3.05 3.08 18.9M
2022-03-16 2.91 3.01 2.84 2.99 16.0M
2022-03-15 3.09 3.09 2.86 2.86 16.1M
2022-03-14 3.10 3.24 3.06 3.07 13.9M
2022-03-11 3.06 3.14 3.01 3.13 10.2M
2022-03-10 3.09 3.16 3.06 3.11 9.6M
2022-03-09 3.18 3.20 2.93 3.06 17.3M
2022-03-08 3.35 3.35 3.13 3.15 14.3M
2022-03-07 3.35 3.43 3.31 3.33 12.0M
2022-03-04 3.46 3.47 3.34 3.35 11.9M
2022-03-03 3.41 3.47 3.39 3.47 13.2M
2022-03-02 3.36 3.43 3.35 3.40 7.9M
2022-03-01 3.31 3.40 3.31 3.37 10.1M
2022-02-28 3.31 3.34 3.25 3.31 7.3M
2022-02-25 3.26 3.37 3.25 3.33 11.8M
2022-02-24 3.35 3.39 3.05 3.27 18.7M
2022-02-23 3.46 3.48 3.34 3.36 18.3M
2022-02-22 3.52 3.59 3.42 3.44 21.8M
2022-02-21 3.53 3.64 3.50 3.57 24.4M
2022-02-18 3.53 3.57 3.43 3.56 22.9M
2022-02-17 3.50 3.53 3.42 3.53 17.1M
2022-02-16 3.53 3.60 3.46 3.52 22.0M
2022-02-15 3.63 3.69 3.47 3.53 31.0M
2022-02-14 3.63 3.65 3.49 3.60 32.9M
2022-02-11 3.60 3.73 3.53 3.70 51.9M
2022-02-10 3.54 3.71 3.43 3.63 48.5M
2022-02-09 3.49 3.67 3.41 3.55 54.8M
2022-02-08 3.20 3.53 3.16 3.53 23.0M
2022-02-07 3.09 3.30 3.09 3.21 35.1M
2022-01-28 3.11 3.28 3.11 3.11 55.3M
2022-01-27 4.00 4.20 3.46 3.46 78.6M
2022-01-26 3.84 3.84 3.80 3.84 36.7M
2022-01-25 3.16 3.49 3.14 3.49 31.4M
2022-01-24 3.21 3.23 3.06 3.17 9.6M
2022-01-21 3.16 3.26 3.12 3.20 9.6M
2022-01-20 3.29 3.36 3.17 3.18 11.0M
2022-01-19 3.23 3.32 3.22 3.29 9.2M
2022-01-18 3.27 3.34 3.22 3.24 9.9M
2022-01-17 3.26 3.32 3.22 3.27 7.9M
2022-01-14 3.40 3.42 3.27 3.28 16.4M
2022-01-13 3.40 3.51 3.35 3.40 20.1M
2022-01-12 3.38 3.44 3.33 3.38 18.0M
2022-01-11 3.38 3.51 3.35 3.44 24.2M
2022-01-10 3.36 3.50 3.26 3.41 40.8M
2022-01-07 3.20 3.50 3.20 3.43 57.6M
2022-01-06 3.12 3.23 3.10 3.18 11.0M
2022-01-05 3.13 3.16 3.09 3.12 8.9M
2022-01-04 3.06 3.14 3.03 3.13 12.3M