Yangtze Optical Fibre and Cable Joint Stock Ltd Co (601869)

601869
🏛️ 中国 →
105.55
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
2021-12-31 34.94 35.38 32.60 32.74 9.3M
2021-12-30 34.75 35.22 33.77 34.89 5.0M
2021-12-29 34.67 34.67 33.45 34.18 5.3M
2021-12-28 34.90 35.45 34.30 34.61 5.9M
2021-12-27 35.19 35.20 33.86 34.40 4.1M
2021-12-24 36.50 36.89 34.48 34.87 7.3M
2021-12-23 36.43 36.95 35.80 36.75 6.4M
2021-12-22 34.98 36.93 34.76 36.36 9.3M
2021-12-21 34.86 35.04 33.89 34.71 7.5M
2021-12-20 35.28 37.50 33.38 33.75 12.6M
2021-12-17 34.70 35.87 33.02 35.48 15.4M
2021-12-16 30.69 33.75 30.69 33.75 7.9M
2021-12-15 30.30 30.97 30.20 30.68 3.5M
2021-12-14 29.91 30.92 29.91 30.30 3.4M
2021-12-13 29.94 30.40 29.60 30.08 2.4M
2021-12-10 30.12 30.44 29.81 30.00 3.8M
2021-12-09 30.28 30.74 30.10 30.55 2.2M
2021-12-08 29.68 30.40 29.65 30.30 2.5M
2021-12-07 31.66 31.80 29.50 29.65 6.3M
2021-12-06 32.40 34.21 31.70 32.04 5.9M
2021-12-03 31.60 32.28 31.21 31.80 3.2M
2021-12-02 33.22 33.48 31.57 31.62 5.1M
2021-12-01 32.40 33.63 32.12 33.36 4.7M
2021-11-30 33.00 33.15 32.13 32.72 3.5M
2021-11-29 32.66 33.44 32.50 32.84 3.6M
2021-11-26 32.97 33.80 32.36 33.55 4.8M
2021-11-25 33.80 34.21 32.96 33.02 5.1M
2021-11-24 33.00 34.93 32.50 33.88 8.6M
2021-11-23 32.71 33.44 32.33 33.24 5.6M
2021-11-22 31.95 32.84 31.10 32.58 4.8M
2021-11-19 31.67 32.23 31.49 31.80 3.9M
2021-11-18 33.73 33.73 32.02 32.29 5.5M
2021-11-17 33.88 33.90 32.36 33.22 6.8M
2021-11-16 32.47 33.79 32.38 33.60 7.2M
2021-11-15 32.77 33.10 32.02 32.55 5.1M
2021-11-12 32.21 33.26 32.10 32.75 6.0M
2021-11-11 31.00 33.56 30.87 32.43 9.8M
2021-11-10 30.45 31.49 30.04 31.33 5.2M
2021-11-09 30.01 31.14 30.00 30.48 3.1M
2021-11-08 30.44 30.93 29.89 30.44 4.0M
2021-11-05 32.58 32.58 30.61 31.01 8.8M
2021-11-04 30.57 32.81 30.03 32.58 8.7M
2021-11-03 30.38 31.22 29.91 30.50 6.4M
2021-11-02 29.15 31.50 29.02 30.26 9.4M
2021-11-01 30.48 30.49 27.82 29.60 10.3M
2021-10-29 34.68 35.00 30.41 30.90 16.9M
2021-10-28 31.03 33.79 30.18 33.79 8.7M
2021-10-27 31.09 31.88 30.15 30.72 6.2M
2021-10-26 31.00 32.11 30.70 30.89 9.2M
2021-10-25 31.75 31.88 30.89 31.00 4.7M
2021-10-22 31.80 32.42 31.30 31.43 5.1M
2021-10-21 32.90 32.90 31.68 32.10 5.5M
2021-10-20 33.13 34.67 32.73 32.95 7.0M
2021-10-19 34.76 34.89 33.41 33.80 7.0M
2021-10-18 34.96 35.78 34.38 34.77 8.1M
2021-10-15 35.26 36.65 34.47 35.38 9.0M
2021-10-14 33.58 36.00 33.36 35.56 11.0M
2021-10-13 34.63 36.00 33.71 34.98 14.0M
2021-10-12 31.41 34.35 31.41 34.35 19.6M
2021-10-11 28.60 31.23 28.54 31.23 8.3M
2021-10-08 28.20 28.92 28.10 28.39 2.4M
2021-09-30 28.17 28.29 27.66 27.86 2.7M
2021-09-29 28.77 28.77 27.86 28.10 2.6M
2021-09-28 28.68 29.14 28.18 28.85 2.8M
2021-09-27 29.97 30.46 28.33 28.46 3.9M
2021-09-24 29.66 30.24 29.43 29.71 3.4M
2021-09-23 29.90 30.72 29.48 29.87 5.5M
2021-09-22 29.56 30.17 29.26 29.89 3.2M
2021-09-17 30.86 30.86 29.37 29.96 4.5M
2021-09-16 31.01 31.59 30.06 30.63 3.7M
2021-09-15 31.13 32.06 30.59 30.92 5.4M
2021-09-14 32.84 33.17 31.00 31.35 8.4M
2021-09-13 32.68 33.57 32.40 32.86 6.4M
2021-09-10 34.00 34.98 32.50 32.58 9.6M
2021-09-09 31.79 34.83 31.79 34.34 15.2M
2021-09-08 30.29 32.08 29.73 31.66 9.7M
2021-09-07 29.70 30.89 29.00 30.25 10.5M
2021-09-06 27.28 29.70 26.71 29.70 9.2M
2021-09-03 27.47 27.47 26.85 27.00 3.0M
2021-09-02 26.33 27.41 26.17 27.15 6.0M
2021-09-01 25.85 26.20 25.32 26.17 3.0M
2021-08-31 25.63 25.77 24.97 25.69 2.2M
2021-08-30 25.82 26.26 25.36 25.49 2.7M
2021-08-27 25.02 25.55 24.80 25.25 1.6M
2021-08-26 25.29 25.51 25.00 25.08 1.1M
2021-08-25 25.47 25.61 24.99 25.28 1.7M
2021-08-24 25.72 25.86 25.32 25.50 1.5M
2021-08-23 26.00 26.25 25.66 25.78 1.6M
2021-08-20 25.48 25.99 25.16 25.89 1.7M
2021-08-19 25.33 25.77 25.29 25.57 1.2M
2021-08-18 25.37 25.58 25.00 25.33 1.1M
2021-08-17 25.99 26.34 25.19 25.26 2.0M
2021-08-16 25.77 26.35 25.71 26.00 1.5M
2021-08-13 26.14 26.20 25.67 25.98 1.6M
2021-08-12 26.21 26.77 26.07 26.42 2.1M
2021-08-11 26.80 26.80 25.86 26.06 3.0M
2021-08-10 27.17 27.18 26.35 26.73 2.1M
2021-08-09 26.38 27.09 26.38 27.01 2.4M
2021-08-06 26.44 26.48 26.08 26.36 1.9M
2021-08-05 26.81 26.87 26.14 26.18 3.3M
2021-08-04 26.83 27.16 26.60 26.81 2.8M
2021-08-03 26.82 27.27 26.58 26.85 3.6M
2021-08-02 25.80 27.45 25.61 27.13 5.7M
2021-07-30 25.20 25.83 24.94 25.75 3.6M
2021-07-29 25.50 25.50 24.95 25.31 3.7M
2021-07-28 24.80 25.66 24.22 25.32 4.5M
2021-07-27 24.26 25.12 24.13 24.66 2.9M
2021-07-26 24.56 24.67 24.11 24.27 1.9M
2021-07-23 24.67 24.78 24.22 24.35 1.5M
2021-07-22 24.46 24.71 24.27 24.41 1.8M
2021-07-21 23.90 24.45 23.75 24.31 2.1M
2021-07-20 23.82 23.97 23.56 23.79 0.8M
2021-07-19 23.90 23.92 23.45 23.82 1.1M
2021-07-16 23.45 24.06 23.36 24.06 1.2M
2021-07-15 23.71 23.88 23.45 23.45 0.8M
2021-07-14 23.82 23.99 23.70 23.74 0.8M
2021-07-13 24.03 24.09 23.82 23.91 0.8M
2021-07-12 23.53 24.07 23.40 24.00 1.5M
2021-07-09 23.21 23.60 23.10 23.31 0.7M
2021-07-08 23.72 23.91 23.31 23.41 1.2M
2021-07-07 23.78 23.96 23.62 23.85 0.6M
2021-07-06 23.80 24.05 23.62 23.87 0.7M
2021-07-05 23.71 23.96 23.67 23.80 0.7M
2021-07-02 23.94 24.08 23.51 23.67 0.9M
2021-07-01 24.42 24.42 23.82 23.92 1.1M
2021-06-30 24.11 24.49 24.05 24.36 1.0M
2021-06-29 24.19 24.33 24.02 24.11 1.0M
2021-06-28 24.71 24.74 24.10 24.20 1.8M
2021-06-25 24.75 24.85 24.50 24.65 1.3M
2021-06-24 25.20 25.21 24.58 24.68 1.5M
2021-06-23 24.81 25.25 24.70 25.08 1.7M
2021-06-22 25.21 25.31 24.83 24.88 1.9M
2021-06-21 25.89 25.90 25.06 25.16 3.1M
2021-06-18 23.97 25.95 23.82 25.73 5.2M
2021-06-17 23.55 24.08 23.42 23.99 1.4M
2021-06-16 23.67 23.88 23.40 23.55 1.1M
2021-06-15 23.82 24.04 23.31 23.57 1.8M
2021-06-11 25.05 25.08 23.60 24.23 3.0M
2021-06-10 24.44 24.96 24.13 24.88 1.7M
2021-06-09 24.45 24.75 24.16 24.25 1.2M
2021-06-08 24.62 24.75 24.35 24.46 0.9M
2021-06-07 24.69 24.89 24.60 24.62 0.9M
2021-06-04 24.80 25.17 24.57 24.70 1.3M
2021-06-03 24.48 25.23 24.30 24.97 1.8M
2021-06-02 24.70 24.85 24.22 24.27 1.0M
2021-06-01 24.98 25.30 24.63 24.84 1.6M
2021-05-31 24.08 24.90 24.03 24.79 2.2M
2021-05-28 24.22 24.27 23.88 24.07 0.7M
2021-05-27 24.10 24.34 24.06 24.08 0.8M
2021-05-26 24.29 24.46 24.05 24.09 1.0M
2021-05-25 24.28 24.49 24.16 24.29 0.6M
2021-05-24 24.08 24.49 23.92 24.28 1.0M
2021-05-21 23.95 24.19 23.87 24.00 0.7M
2021-05-20 23.76 24.18 23.70 23.95 0.7M
2021-05-19 24.09 24.24 23.73 23.75 0.6M
2021-05-18 23.93 24.35 23.88 24.02 0.9M
2021-05-17 23.88 24.25 23.70 23.87 1.1M
2021-05-14 23.53 23.86 23.51 23.81 0.7M
2021-05-13 23.45 23.88 23.20 23.69 0.9M
2021-05-12 23.30 23.56 22.94 23.49 0.8M
2021-05-11 23.19 23.55 23.15 23.20 0.6M
2021-05-10 23.62 23.62 23.24 23.33 0.7M
2021-05-07 23.09 23.81 23.04 23.64 1.2M
2021-05-06 22.78 23.35 22.75 23.09 0.6M
2021-04-30 23.40 23.58 22.56 22.86 1.0M
2021-04-29 23.15 23.50 22.84 23.30 0.7M
2021-04-28 22.93 23.10 22.51 23.00 0.7M
2021-04-27 23.60 23.97 22.98 22.98 1.1M
2021-04-26 23.90 24.28 23.62 23.63 0.8M
2021-04-23 24.39 24.39 23.81 23.89 0.9M
2021-04-22 24.12 24.45 24.03 24.44 0.8M
2021-04-21 24.26 24.33 24.01 24.12 0.7M
2021-04-20 24.46 24.65 24.17 24.33 0.8M
2021-04-19 24.65 24.73 24.33 24.53 1.0M
2021-04-16 24.31 24.70 24.12 24.56 1.1M
2021-04-15 24.00 24.33 23.85 24.32 0.9M
2021-04-14 23.75 24.20 23.68 24.00 0.6M
2021-04-13 24.13 24.48 23.80 23.90 0.9M
2021-04-12 23.60 24.38 23.60 24.20 1.1M
2021-04-09 23.92 24.05 23.70 23.86 0.7M
2021-04-08 24.22 24.40 23.90 23.91 1.2M
2021-04-07 23.73 24.19 23.63 24.17 1.4M
2021-04-06 23.44 23.81 23.44 23.70 0.7M
2021-04-02 23.39 23.56 23.28 23.44 0.6M
2021-04-01 23.44 23.55 23.25 23.39 0.6M
2021-03-31 23.25 23.57 23.18 23.47 0.6M
2021-03-30 23.80 23.81 23.24 23.29 0.9M
2021-03-29 23.79 24.01 23.65 23.87 1.1M
2021-03-26 24.44 24.44 23.80 24.15 1.3M
2021-03-25 23.51 25.56 23.40 24.47 2.0M
2021-03-24 23.42 23.80 23.42 23.65 0.9M
2021-03-23 24.15 24.20 23.50 23.76 1.2M
2021-03-22 23.15 23.66 23.04 23.45 0.7M
2021-03-19 23.00 23.24 22.93 23.15 0.6M
2021-03-18 23.27 23.30 23.08 23.12 0.5M
2021-03-17 23.10 23.48 23.03 23.19 0.5M
2021-03-16 22.92 23.55 22.92 23.34 0.6M
2021-03-15 23.20 23.36 22.90 22.98 0.6M
2021-03-12 23.89 23.94 23.18 23.20 1.1M
2021-03-11 23.73 23.96 23.61 23.89 0.8M
2021-03-10 24.27 24.48 23.73 23.89 0.8M
2021-03-09 24.12 24.70 23.68 24.26 1.5M
2021-03-08 24.21 24.65 24.05 24.12 1.0M
2021-03-05 23.71 24.48 23.70 24.31 1.3M
2021-03-04 24.40 24.42 23.80 23.88 1.0M
2021-03-03 24.19 24.49 23.87 24.35 1.0M
2021-03-02 24.80 24.80 24.08 24.24 1.2M
2021-03-01 25.00 25.01 24.47 24.65 1.7M
2021-02-26 22.78 25.30 22.76 24.71 3.4M
2021-02-25 23.54 23.54 22.92 23.02 0.8M
2021-02-24 23.12 23.48 22.99 23.25 1.0M
2021-02-23 23.29 23.54 22.93 23.12 0.8M
2021-02-22 23.25 23.90 23.25 23.39 1.5M
2021-02-19 22.65 23.28 22.40 23.21 1.4M
2021-02-18 22.20 22.69 22.07 22.57 1.1M
2021-02-10 21.87 22.03 21.66 22.02 1.0M
2021-02-09 21.66 22.07 21.37 21.87 0.9M
2021-02-08 21.72 22.15 21.60 21.63 0.9M
2021-02-05 22.26 22.86 21.72 21.72 1.1M
2021-02-04 22.37 22.38 21.66 22.02 1.3M
2021-02-03 22.76 22.97 22.00 22.37 1.8M
2021-02-02 23.65 23.70 22.76 22.86 1.6M
2021-02-01 23.48 23.97 23.22 23.55 1.0M
2021-01-29 24.52 24.76 23.25 23.62 1.6M
2021-01-28 24.90 25.12 24.50 24.67 1.0M
2021-01-27 24.90 25.38 24.81 24.97 0.8M
2021-01-26 25.09 25.10 24.81 24.89 0.9M
2021-01-25 25.58 25.58 24.70 24.81 1.7M
2021-01-22 26.24 26.36 25.62 25.66 1.4M
2021-01-21 26.50 26.53 26.21 26.36 0.8M
2021-01-20 26.76 26.76 26.31 26.50 0.8M
2021-01-19 26.40 26.80 26.21 26.66 1.1M
2021-01-18 26.35 26.70 26.00 26.41 0.9M
2021-01-15 26.45 26.73 26.21 26.35 0.9M
2021-01-14 26.11 26.93 25.75 26.45 1.5M
2021-01-13 26.26 26.50 25.53 25.75 1.5M
2021-01-12 26.22 26.80 26.17 26.37 0.8M
2021-01-11 26.47 26.75 26.16 26.22 1.0M
2021-01-08 26.10 26.70 26.07 26.46 1.0M
2021-01-07 26.40 26.40 26.05 26.09 1.0M
2021-01-06 26.93 26.95 26.30 26.41 1.1M
2021-01-05 27.19 27.19 26.80 26.91 1.1M
2021-01-04 27.05 27.40 26.88 27.32 1.2M