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

601869
🏛️ 中国 →
103.00
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 32.73 33.07 32.29 32.63 1.8M
2022-12-29 32.43 32.66 32.20 32.53 1.4M
2022-12-28 32.39 32.82 32.15 32.42 1.9M
2022-12-27 32.27 32.69 32.10 32.56 1.6M
2022-12-26 31.60 32.19 31.26 32.18 1.6M
2022-12-23 31.43 31.85 30.94 31.64 2.1M
2022-12-22 32.44 32.61 31.50 31.58 2.2M
2022-12-21 32.76 33.20 32.26 32.44 1.8M
2022-12-20 32.70 33.40 32.70 32.92 2.2M
2022-12-19 33.20 33.48 32.63 32.88 2.0M
2022-12-16 33.99 34.23 33.20 33.32 2.7M
2022-12-15 34.29 34.48 33.58 34.20 1.8M
2022-12-14 34.06 34.55 33.83 34.02 2.4M
2022-12-13 34.56 34.56 33.83 33.83 2.0M
2022-12-12 34.10 34.65 34.00 34.36 2.5M
2022-12-09 34.68 34.81 34.15 34.21 2.9M
2022-12-08 34.60 34.87 34.43 34.54 2.2M
2022-12-07 35.01 35.13 34.57 34.68 2.6M
2022-12-06 35.39 35.48 34.55 35.01 3.9M
2022-12-05 35.50 35.84 35.19 35.23 3.6M
2022-12-02 35.42 35.79 35.22 35.31 3.0M
2022-12-01 35.03 35.49 34.70 35.42 5.9M
2022-11-30 35.19 35.21 34.48 34.59 4.1M
2022-11-29 35.20 35.29 34.86 35.21 2.6M
2022-11-28 34.15 35.11 34.02 35.04 3.8M
2022-11-25 36.15 36.30 34.53 34.55 5.5M
2022-11-24 35.90 37.12 35.78 36.51 5.2M
2022-11-23 35.44 35.93 34.76 35.81 4.0M
2022-11-22 35.50 35.84 35.25 35.39 3.2M
2022-11-21 35.21 35.85 35.03 35.70 3.6M
2022-11-18 35.57 35.85 35.05 35.20 3.2M
2022-11-17 35.60 35.60 34.84 35.49 3.3M
2022-11-16 35.79 36.33 35.48 35.67 5.2M
2022-11-15 35.30 35.78 34.90 35.78 6.1M
2022-11-14 34.80 35.42 34.44 35.39 8.4M
2022-11-11 35.70 35.78 34.40 34.69 8.3M
2022-11-10 36.44 36.60 34.80 34.98 10.0M
2022-11-09 38.25 38.36 36.42 36.66 7.7M
2022-11-08 38.01 38.68 37.61 38.38 7.9M
2022-11-07 42.21 42.50 37.97 38.30 15.1M
2022-11-04 42.22 42.53 41.45 42.19 5.7M
2022-11-03 42.03 42.36 41.40 41.93 5.2M
2022-11-02 43.43 44.10 41.79 42.25 6.3M
2022-11-01 43.99 44.87 41.40 43.79 5.7M
2022-10-31 42.00 45.05 42.00 43.39 8.5M
2022-10-28 41.03 42.99 40.56 41.69 5.7M
2022-10-27 44.29 44.61 40.83 41.06 7.4M
2022-10-26 44.55 44.65 42.58 44.17 5.2M
2022-10-25 44.52 45.85 44.01 44.66 4.9M
2022-10-24 45.76 46.50 44.34 44.62 5.4M
2022-10-21 43.95 46.99 43.68 45.96 7.2M
2022-10-20 44.40 45.25 42.01 43.90 6.9M
2022-10-19 46.20 46.94 44.75 44.85 8.6M
2022-10-18 41.75 45.93 41.47 45.93 8.2M
2022-10-17 40.83 42.12 40.77 41.75 5.0M
2022-10-14 44.13 44.48 41.38 41.43 7.1M
2022-10-13 43.13 44.66 42.73 43.72 5.2M
2022-10-12 41.13 43.98 41.00 43.70 5.5M
2022-10-11 40.88 41.60 40.01 41.42 4.1M
2022-10-10 42.66 42.80 40.30 40.35 5.0M
2022-09-30 44.20 46.00 42.10 42.11 5.1M
2022-09-29 45.50 45.95 42.68 43.85 5.9M
2022-09-28 46.48 46.94 44.05 45.47 7.1M
2022-09-27 44.87 47.00 44.75 46.94 9.7M
2022-09-26 41.04 45.22 40.68 45.22 9.8M
2022-09-23 43.36 43.88 40.80 41.11 7.8M
2022-09-22 42.46 44.25 42.20 43.99 7.0M
2022-09-21 42.83 43.08 41.21 42.49 5.8M
2022-09-20 43.30 43.91 42.18 42.32 6.4M
2022-09-19 40.43 43.38 40.26 42.48 7.7M
2022-09-16 41.03 42.37 40.18 40.80 5.3M
2022-09-15 43.59 43.80 40.15 40.68 7.4M
2022-09-14 42.80 43.46 42.13 43.15 5.4M
2022-09-13 45.17 45.18 42.84 43.53 6.6M
2022-09-09 45.50 45.60 43.39 44.57 7.0M
2022-09-08 45.05 46.74 43.88 45.39 10.4M
2022-09-07 46.31 47.60 45.71 45.90 9.1M
2022-09-06 45.28 48.12 44.52 47.15 13.7M
2022-09-05 45.00 46.95 43.51 46.35 13.8M
2022-09-02 43.35 47.68 41.96 45.72 19.1M
2022-09-01 40.09 43.40 39.54 43.40 10.2M
2022-08-31 43.20 43.20 39.15 39.45 14.2M
2022-08-30 37.41 41.14 36.84 41.14 13.2M
2022-08-29 37.61 38.60 36.55 37.40 7.6M
2022-08-26 37.02 39.66 36.80 38.53 9.2M
2022-08-25 36.22 37.18 35.99 36.54 5.1M
2022-08-24 38.22 38.59 36.22 36.43 6.0M
2022-08-23 39.00 39.29 38.08 38.40 4.2M
2022-08-22 40.50 40.50 38.50 38.66 8.7M
2022-08-19 41.22 44.00 39.54 39.90 15.0M
2022-08-18 38.71 41.25 37.90 41.22 16.0M
2022-08-17 34.23 37.50 34.19 37.50 8.6M
2022-08-16 34.71 35.00 34.03 34.09 2.0M
2022-08-15 34.51 35.49 34.15 34.66 4.5M
2022-08-12 33.91 35.00 33.41 34.52 4.1M
2022-08-11 33.84 34.20 33.58 33.92 2.1M
2022-08-10 34.30 34.50 33.66 33.73 2.5M
2022-08-09 33.86 34.68 33.86 34.57 3.1M
2022-08-08 34.35 34.61 33.58 33.92 2.3M
2022-08-05 34.21 34.69 33.82 34.21 3.3M
2022-08-04 34.16 34.80 33.58 34.29 3.5M
2022-08-03 33.21 35.43 33.21 34.11 6.2M
2022-08-02 32.90 33.98 32.00 33.20 4.4M
2022-08-01 33.16 33.38 32.50 33.28 2.9M
2022-07-29 34.10 34.38 33.01 33.05 3.6M
2022-07-28 33.60 34.84 33.44 33.99 3.9M
2022-07-27 33.53 34.00 33.20 33.70 4.4M
2022-07-26 30.94 33.98 30.71 33.53 6.6M
2022-07-25 31.16 31.75 30.71 30.95 3.1M
2022-07-22 31.36 31.60 30.85 30.97 2.6M
2022-07-21 31.66 31.97 31.33 31.38 1.7M
2022-07-20 31.93 32.10 31.42 31.80 2.0M
2022-07-19 32.29 32.56 31.77 31.93 2.3M
2022-07-18 31.71 32.64 31.40 32.34 3.0M
2022-07-15 32.85 33.08 31.39 31.50 5.0M
2022-07-14 32.23 33.58 32.02 33.08 3.2M
2022-07-13 31.35 32.50 31.35 32.20 2.6M
2022-07-12 32.14 32.33 31.08 31.46 3.4M
2022-07-11 32.72 32.75 31.40 31.88 4.4M
2022-07-08 32.32 32.80 31.50 32.72 8.0M
2022-07-07 29.91 32.88 29.90 32.08 8.6M
2022-07-06 29.53 30.18 29.50 29.89 1.7M
2022-07-05 29.79 30.37 29.20 29.59 1.7M
2022-07-04 29.68 29.98 28.94 29.81 1.9M
2022-07-01 30.92 30.92 29.55 29.76 2.6M
2022-06-30 30.15 31.66 30.15 30.92 3.4M
2022-06-29 29.75 30.57 29.70 29.71 2.6M
2022-06-28 29.52 29.85 29.25 29.85 1.8M
2022-06-27 29.99 30.43 29.08 29.37 2.9M
2022-06-24 29.64 30.26 29.36 30.08 2.2M
2022-06-23 30.16 30.36 29.08 29.64 3.0M
2022-06-22 29.88 30.51 29.38 30.37 3.3M
2022-06-21 30.15 30.61 29.38 29.73 2.2M
2022-06-20 30.35 30.48 29.68 29.83 2.5M
2022-06-17 28.59 29.64 28.21 29.53 2.5M
2022-06-16 28.54 29.15 28.54 28.82 1.9M
2022-06-15 28.47 29.38 28.30 28.78 2.1M
2022-06-14 28.48 28.72 27.73 28.46 1.8M
2022-06-13 28.14 28.90 28.14 28.71 2.1M
2022-06-10 28.42 28.77 28.30 28.60 1.6M
2022-06-09 28.85 29.09 28.55 28.73 1.6M
2022-06-08 28.95 29.24 28.50 28.94 2.2M
2022-06-07 29.33 29.33 28.86 29.04 2.3M
2022-06-06 28.36 29.26 28.16 28.92 2.6M
2022-06-02 27.83 28.46 27.56 28.30 1.9M
2022-06-01 27.48 27.94 27.35 27.86 1.9M
2022-05-31 27.06 27.65 26.80 27.52 1.7M
2022-05-30 26.97 27.33 26.68 27.06 1.2M
2022-05-27 27.19 27.58 26.81 27.00 1.5M
2022-05-26 26.89 27.70 26.42 27.19 2.0M
2022-05-25 26.51 26.92 26.50 26.90 1.6M
2022-05-24 28.01 28.43 26.60 26.63 3.3M
2022-05-23 26.73 28.76 26.73 28.28 4.3M
2022-05-20 26.88 26.95 26.43 26.71 2.0M
2022-05-19 25.91 27.17 25.80 26.71 2.8M
2022-05-18 26.38 26.57 26.13 26.20 1.4M
2022-05-17 26.27 26.48 25.91 26.38 1.9M
2022-05-16 26.31 26.68 26.06 26.19 2.1M
2022-05-13 26.25 26.31 25.78 26.30 2.2M
2022-05-12 25.93 26.34 25.51 25.82 2.6M
2022-05-11 26.23 26.82 25.88 26.10 3.4M
2022-05-10 25.52 26.24 25.05 26.01 3.2M
2022-05-09 25.60 26.25 25.18 25.52 3.7M
2022-05-06 24.32 26.35 24.10 25.60 6.9M
2022-05-05 23.15 24.92 23.15 24.92 2.9M
2022-04-29 22.00 22.80 21.91 22.65 2.0M
2022-04-28 22.06 22.22 21.30 21.88 1.5M
2022-04-27 21.60 22.35 20.88 22.08 2.1M
2022-04-26 22.30 22.30 21.71 21.80 2.0M
2022-04-25 23.50 23.50 21.77 21.77 2.3M
2022-04-22 24.00 24.31 22.92 23.46 2.5M
2022-04-21 24.44 24.91 24.13 24.15 2.4M
2022-04-20 25.03 25.50 24.45 24.56 2.5M
2022-04-19 24.80 26.17 24.60 25.24 3.3M
2022-04-18 24.35 24.99 24.35 24.70 1.3M
2022-04-15 24.64 24.85 24.30 24.47 1.1M
2022-04-14 25.09 25.20 24.49 24.63 1.2M
2022-04-13 24.92 25.00 24.43 24.60 1.5M
2022-04-12 24.56 24.98 24.21 24.92 1.8M
2022-04-11 25.40 25.40 24.20 24.44 2.9M
2022-04-08 27.00 27.03 25.30 25.49 3.0M
2022-04-07 26.84 27.08 26.21 26.21 1.9M
2022-04-06 26.87 27.05 26.54 26.98 1.7M
2022-04-01 26.70 27.20 26.37 26.87 1.6M
2022-03-31 27.10 27.13 26.68 26.81 1.4M
2022-03-30 26.87 27.05 26.71 26.95 1.4M
2022-03-29 27.19 27.31 26.46 26.66 1.6M
2022-03-28 26.72 27.14 26.00 26.96 2.4M
2022-03-25 27.42 27.68 26.86 26.87 2.7M
2022-03-24 28.65 28.65 27.45 27.53 3.9M
2022-03-23 28.13 29.08 27.51 28.81 3.7M
2022-03-22 28.02 28.40 27.28 27.90 2.6M
2022-03-21 28.41 29.28 27.72 28.05 2.3M
2022-03-18 28.32 28.70 28.27 28.40 1.8M
2022-03-17 27.98 28.94 27.96 28.50 3.5M
2022-03-16 27.50 28.00 26.22 27.83 3.4M
2022-03-15 28.94 29.15 27.19 27.19 4.2M
2022-03-14 29.50 30.43 29.01 29.27 3.8M
2022-03-11 29.43 29.87 28.58 29.70 3.1M
2022-03-10 31.00 31.00 29.30 29.43 3.4M
2022-03-09 29.88 30.47 28.11 29.35 3.6M
2022-03-08 30.47 30.65 29.22 29.59 3.1M
2022-03-07 30.78 30.78 30.02 30.16 2.1M
2022-03-04 30.55 31.24 30.52 30.81 2.0M
2022-03-03 31.64 31.70 30.90 31.07 2.4M
2022-03-02 32.15 32.15 31.40 31.58 3.1M
2022-03-01 31.90 32.72 31.55 32.28 4.7M
2022-02-28 31.01 32.00 30.88 31.95 4.8M
2022-02-25 30.70 31.47 30.70 30.91 3.5M
2022-02-24 31.46 31.56 30.05 30.47 5.1M
2022-02-23 30.95 31.63 30.68 31.49 4.7M
2022-02-22 30.70 31.40 30.35 30.96 5.6M
2022-02-21 30.81 31.86 30.51 31.09 8.4M
2022-02-18 28.80 30.15 28.67 29.97 5.5M
2022-02-17 28.91 28.91 28.07 28.22 2.5M
2022-02-16 28.38 29.10 28.25 28.83 2.5M
2022-02-15 28.04 28.40 27.90 28.18 2.0M
2022-02-14 28.24 28.70 27.82 27.91 2.7M
2022-02-11 29.09 29.19 27.98 28.15 2.9M
2022-02-10 29.59 29.80 28.96 29.24 2.1M
2022-02-09 29.00 29.55 28.83 29.41 2.6M
2022-02-08 28.58 29.35 28.18 29.04 3.0M
2022-02-07 29.00 29.13 28.29 28.56 2.2M
2022-01-28 28.30 29.10 27.60 28.38 3.1M
2022-01-27 29.13 29.21 27.88 27.95 3.2M
2022-01-26 29.65 30.38 29.11 29.26 2.3M
2022-01-25 31.35 31.40 29.55 29.59 3.1M
2022-01-24 30.82 31.57 30.36 31.14 2.4M
2022-01-21 31.79 32.14 30.29 30.65 4.1M
2022-01-20 32.32 32.49 31.60 31.77 3.0M
2022-01-19 32.72 33.40 32.11 32.32 3.9M
2022-01-18 33.82 34.20 32.81 33.01 5.0M
2022-01-17 31.37 34.60 31.37 33.83 7.9M
2022-01-14 31.33 32.10 31.20 31.62 2.6M
2022-01-13 32.47 32.98 31.71 31.71 4.3M
2022-01-12 31.56 32.08 31.23 32.04 3.0M
2022-01-11 32.04 32.48 31.22 31.39 3.3M
2022-01-10 31.46 32.12 30.70 32.04 3.8M
2022-01-07 31.53 32.20 31.39 31.51 3.7M
2022-01-06 31.72 31.99 31.25 31.51 5.4M
2022-01-05 32.35 32.47 31.78 32.10 4.4M
2022-01-04 32.50 32.86 31.90 32.02 5.5M