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
2023-12-29 27.11 27.60 27.05 27.46 1.3M
2023-12-28 26.46 27.27 26.32 27.22 1.7M
2023-12-27 26.33 26.48 26.11 26.46 0.9M
2023-12-26 26.69 26.80 26.17 26.28 1.3M
2023-12-25 26.38 26.79 26.38 26.69 1.1M
2023-12-22 26.77 26.89 26.28 26.49 1.2M
2023-12-21 26.61 27.00 26.27 26.77 1.4M
2023-12-20 27.10 27.30 26.60 26.61 1.5M
2023-12-19 27.13 27.55 26.87 27.10 1.4M
2023-12-18 28.20 28.21 27.13 27.20 2.3M
2023-12-15 28.85 28.98 28.16 28.29 2.6M
2023-12-14 29.06 29.37 28.85 28.88 1.5M
2023-12-13 29.63 29.70 29.01 29.02 2.2M
2023-12-12 30.00 30.25 29.50 29.61 3.3M
2023-12-11 29.60 30.35 29.50 30.15 5.2M
2023-12-08 29.29 30.27 28.99 30.11 6.7M
2023-12-07 28.80 29.22 28.76 29.09 1.3M
2023-12-06 29.04 29.14 28.75 29.00 1.4M
2023-12-05 29.51 29.60 29.01 29.18 1.5M
2023-12-04 29.55 29.80 29.46 29.61 2.3M
2023-12-01 29.00 29.52 28.96 29.40 1.8M
2023-11-30 29.24 29.31 28.83 29.09 1.7M
2023-11-29 29.89 29.89 29.09 29.23 2.6M
2023-11-28 29.75 29.97 29.58 29.89 1.9M
2023-11-27 29.59 29.78 29.40 29.71 1.7M
2023-11-24 29.96 30.00 29.51 29.59 2.2M
2023-11-23 29.97 30.10 29.56 30.04 2.8M
2023-11-22 30.64 30.81 30.15 30.19 3.6M
2023-11-21 31.01 31.12 30.64 30.77 5.5M
2023-11-20 31.60 31.70 30.66 31.21 9.2M
2023-11-17 30.68 32.94 30.31 32.40 8.5M
2023-11-16 30.41 31.79 30.26 30.32 3.8M
2023-11-15 30.50 30.58 30.00 30.24 1.6M
2023-11-14 30.24 30.40 30.07 30.35 1.5M
2023-11-13 30.01 30.27 29.81 30.25 1.7M
2023-11-10 29.84 30.09 29.71 29.88 1.4M
2023-11-09 30.01 30.16 29.82 29.98 1.6M
2023-11-08 30.06 30.30 29.68 30.06 2.6M
2023-11-07 29.76 30.35 29.50 30.08 2.8M
2023-11-06 29.40 29.78 29.30 29.75 2.7M
2023-11-03 28.50 29.45 28.49 29.23 2.6M
2023-11-02 29.11 29.18 28.45 28.54 2.6M
2023-11-01 30.10 30.45 29.05 29.15 3.9M
2023-10-31 31.33 31.64 30.06 30.31 3.3M
2023-10-30 31.67 32.08 31.28 32.03 1.5M
2023-10-27 31.41 31.91 31.26 31.82 1.4M
2023-10-26 30.85 31.60 30.72 31.59 1.6M
2023-10-25 31.01 31.27 30.51 30.93 1.5M
2023-10-24 31.03 31.46 30.30 30.59 1.7M
2023-10-23 31.75 31.90 30.85 30.95 2.1M
2023-10-20 32.34 32.80 31.91 32.00 1.6M
2023-10-19 33.19 33.39 32.45 32.50 1.6M
2023-10-18 33.54 33.60 33.00 33.14 1.7M
2023-10-17 33.81 33.96 33.20 33.64 1.7M
2023-10-16 34.19 34.25 33.62 33.82 1.8M
2023-10-13 34.44 34.44 33.87 34.20 2.0M
2023-10-12 34.34 34.66 34.15 34.43 2.0M
2023-10-11 34.15 34.51 34.05 34.17 1.6M
2023-10-10 34.01 34.30 34.01 34.12 1.5M
2023-10-09 33.76 34.33 33.60 34.02 2.4M
2023-09-28 33.35 33.93 33.35 33.77 1.5M
2023-09-27 33.01 33.56 33.00 33.50 1.8M
2023-09-26 33.70 33.88 33.10 33.22 1.8M
2023-09-25 33.92 34.44 33.62 33.81 2.6M
2023-09-22 32.32 33.48 32.32 33.44 2.0M
2023-09-21 32.50 33.03 32.36 32.55 1.6M
2023-09-20 33.04 33.65 32.50 32.58 2.1M
2023-09-19 34.00 34.02 32.81 33.15 2.3M
2023-09-18 33.71 34.70 33.62 34.15 3.2M
2023-09-15 33.56 33.73 33.11 33.48 1.5M
2023-09-14 33.40 34.07 33.31 33.48 1.6M
2023-09-13 33.72 33.80 33.05 33.30 1.4M
2023-09-12 33.43 33.93 33.25 33.76 1.9M
2023-09-11 33.18 33.58 32.83 33.30 1.6M
2023-09-08 32.50 33.09 32.34 32.97 1.1M
2023-09-07 33.26 33.28 32.65 32.65 1.1M
2023-09-06 32.71 33.28 32.60 33.24 1.4M
2023-09-05 32.88 33.06 32.71 32.92 1.2M
2023-09-04 32.30 32.91 32.20 32.90 1.7M
2023-09-01 32.46 32.58 32.16 32.30 1.2M
2023-08-31 32.28 32.59 32.26 32.46 1.2M
2023-08-30 32.25 32.69 32.22 32.32 1.6M
2023-08-29 31.32 32.35 31.14 32.15 2.1M
2023-08-28 32.00 32.30 31.07 31.20 2.1M
2023-08-25 30.89 31.08 29.79 30.01 1.5M
2023-08-24 30.70 31.57 30.68 31.12 1.2M
2023-08-23 31.91 31.91 30.66 30.69 1.5M
2023-08-22 31.71 31.97 31.23 31.96 1.3M
2023-08-21 31.97 32.58 31.97 32.08 1.0M
2023-08-18 32.71 32.78 32.11 32.12 0.9M
2023-08-17 32.16 32.66 32.00 32.59 0.9M
2023-08-16 32.68 32.78 32.09 32.20 1.0M
2023-08-15 33.09 33.24 32.54 32.63 1.1M
2023-08-14 32.61 33.06 32.33 33.04 0.9M
2023-08-11 33.23 33.23 32.54 32.67 1.5M
2023-08-10 33.19 33.32 33.01 33.06 1.1M
2023-08-09 34.03 34.12 33.02 33.10 2.4M
2023-08-08 34.53 34.90 34.02 34.02 1.7M
2023-08-07 35.06 35.27 34.70 34.74 1.5M
2023-08-04 34.59 35.10 34.51 35.09 1.8M
2023-08-03 34.80 34.95 34.53 34.55 1.2M
2023-08-02 34.61 35.04 34.61 34.82 1.1M
2023-08-01 34.99 35.13 34.60 34.82 1.4M
2023-07-31 35.20 35.28 34.86 34.99 1.9M
2023-07-28 34.64 35.20 34.22 35.13 2.0M
2023-07-27 34.95 35.14 34.68 34.75 1.4M
2023-07-26 35.00 35.25 34.82 34.91 1.4M
2023-07-25 34.68 35.34 34.60 35.07 1.9M
2023-07-24 34.20 34.88 33.90 34.52 1.3M
2023-07-21 34.45 34.50 34.00 34.21 1.4M
2023-07-20 35.40 35.42 34.30 34.38 2.6M
2023-07-19 35.49 35.60 35.01 35.26 2.0M
2023-07-18 36.40 36.56 35.31 35.36 3.7M
2023-07-17 36.73 37.18 36.28 36.57 3.4M
2023-07-14 35.25 38.22 35.25 37.05 7.7M
2023-07-13 35.05 35.35 34.85 35.24 1.9M
2023-07-12 36.25 36.57 35.02 35.02 3.9M
2023-07-11 36.52 37.50 36.32 36.55 4.0M
2023-07-10 35.65 35.88 35.42 35.78 1.7M
2023-07-07 35.90 35.94 35.15 35.50 2.7M
2023-07-06 36.07 36.93 35.79 36.05 3.1M
2023-07-05 36.99 37.22 35.84 36.06 3.8M
2023-07-04 37.50 38.79 36.81 36.84 6.0M
2023-07-03 37.00 37.31 36.52 36.84 3.1M
2023-06-30 35.96 37.35 35.80 37.01 3.8M
2023-06-29 35.62 36.18 35.50 35.97 2.3M
2023-06-28 36.25 36.35 35.20 35.83 3.1M
2023-06-27 37.24 37.24 35.72 36.37 4.3M
2023-06-26 37.15 37.90 36.51 36.71 5.9M
2023-06-21 37.31 37.50 36.76 36.80 3.9M
2023-06-20 38.00 38.12 37.15 37.59 6.0M
2023-06-19 38.33 38.83 37.54 38.50 9.4M
2023-06-16 36.01 37.80 35.58 37.69 7.3M
2023-06-15 36.05 37.97 36.05 36.70 9.0M
2023-06-14 35.35 36.05 34.79 35.78 3.8M
2023-06-13 34.80 35.77 34.50 35.21 3.1M
2023-06-12 34.93 35.17 34.51 34.94 2.9M
2023-06-09 33.70 34.97 33.50 34.93 4.1M
2023-06-08 34.45 34.61 32.95 33.50 5.0M
2023-06-07 34.98 35.66 34.71 34.96 2.6M
2023-06-06 35.88 35.97 34.66 34.70 3.0M
2023-06-05 35.26 36.00 35.13 35.80 3.0M
2023-06-02 35.35 36.08 35.14 35.16 2.8M
2023-06-01 35.37 36.14 35.17 35.24 3.4M
2023-05-31 35.50 35.79 34.89 35.17 2.6M
2023-05-30 34.61 35.32 34.13 35.32 2.8M
2023-05-29 34.29 35.28 34.29 34.74 3.1M
2023-05-26 34.28 34.46 33.72 34.26 2.6M
2023-05-25 33.64 34.29 33.57 34.22 2.8M
2023-05-24 33.56 34.22 33.40 33.82 2.0M
2023-05-23 33.64 34.25 33.56 33.83 1.7M
2023-05-22 33.99 34.67 33.81 33.91 2.7M
2023-05-19 34.30 34.32 33.59 34.07 3.5M
2023-05-18 33.10 34.50 33.10 34.47 5.7M
2023-05-17 32.99 33.05 32.56 32.86 1.5M
2023-05-16 33.22 33.39 32.76 32.82 1.8M
2023-05-15 32.76 33.22 32.38 33.22 1.9M
2023-05-12 33.19 33.39 32.75 32.79 1.7M
2023-05-11 33.45 33.73 33.06 33.11 2.5M
2023-05-10 33.72 33.98 33.15 33.40 2.8M
2023-05-09 34.22 34.63 33.72 33.76 2.9M
2023-05-08 33.83 34.49 33.80 34.32 2.9M
2023-05-05 34.99 34.99 33.78 34.02 4.2M
2023-05-04 36.75 36.88 34.68 35.06 6.0M
2023-04-28 36.23 37.28 36.23 36.95 2.9M
2023-04-27 36.80 37.27 36.12 36.46 3.7M
2023-04-26 37.49 38.33 36.58 36.79 4.1M
2023-04-25 38.88 39.25 37.22 37.76 5.8M
2023-04-24 39.25 40.87 38.50 39.07 5.5M
2023-04-21 41.60 42.93 39.10 39.27 8.6M
2023-04-20 38.98 41.63 38.80 41.40 7.8M
2023-04-19 38.90 39.79 38.51 39.15 3.7M
2023-04-18 38.38 39.77 37.91 39.15 4.9M
2023-04-17 39.29 39.49 38.11 38.44 4.3M
2023-04-14 39.69 40.05 38.98 39.49 3.4M
2023-04-13 40.65 40.65 39.15 39.38 4.7M
2023-04-12 40.50 40.94 39.95 40.75 5.0M
2023-04-11 41.36 41.36 39.93 40.67 4.9M
2023-04-10 41.22 42.30 40.38 41.20 7.2M
2023-04-07 41.72 43.30 41.08 41.25 8.6M
2023-04-06 39.37 41.50 39.06 41.10 8.6M
2023-04-04 40.15 40.15 39.05 39.32 6.9M
2023-04-03 41.01 41.01 39.05 40.22 9.2M
2023-03-31 41.17 42.99 40.82 41.40 4.8M
2023-03-30 40.16 41.94 39.88 41.00 6.9M
2023-03-29 39.65 40.72 39.65 40.27 4.2M
2023-03-28 41.08 41.20 39.50 39.63 5.6M
2023-03-27 41.10 41.80 40.70 41.50 4.6M
2023-03-24 42.62 42.94 40.66 41.18 6.8M
2023-03-23 40.09 43.23 39.70 42.62 9.1M
2023-03-22 38.39 40.79 37.97 40.33 6.9M
2023-03-21 37.66 38.90 37.60 38.42 3.9M
2023-03-20 37.21 38.19 37.21 37.74 4.5M
2023-03-17 36.18 37.48 36.18 37.21 4.1M
2023-03-16 36.40 36.75 35.91 35.95 2.5M
2023-03-15 37.10 37.43 36.44 36.59 2.7M
2023-03-14 37.58 37.75 36.56 37.11 2.9M
2023-03-13 36.91 37.68 36.70 37.58 3.2M
2023-03-10 37.72 37.82 37.21 37.21 3.0M
2023-03-09 37.28 38.29 37.20 38.06 5.3M
2023-03-08 36.34 37.18 36.20 36.96 2.7M
2023-03-07 37.50 37.59 36.20 36.28 3.6M
2023-03-06 37.01 38.00 36.90 37.58 3.6M
2023-03-03 38.09 38.09 37.00 37.23 4.0M
2023-03-02 38.18 38.46 37.80 38.28 5.7M
2023-03-01 36.88 37.77 36.68 37.73 4.6M
2023-02-28 36.00 37.16 36.00 36.88 3.8M
2023-02-27 35.85 36.19 35.61 35.76 1.9M
2023-02-24 35.78 36.40 35.69 36.18 2.4M
2023-02-23 36.00 36.41 35.54 35.68 2.3M
2023-02-22 36.44 36.44 35.72 36.04 2.9M
2023-02-21 36.31 36.86 36.21 36.56 3.2M
2023-02-20 36.01 36.47 35.30 36.47 4.3M
2023-02-17 36.80 36.83 35.99 36.03 3.7M
2023-02-16 38.35 38.36 36.38 36.70 7.6M
2023-02-15 37.51 38.24 36.87 38.23 5.4M
2023-02-14 36.53 37.50 36.48 37.21 5.0M
2023-02-13 36.23 36.65 36.10 36.51 3.7M
2023-02-10 36.10 36.56 35.80 36.22 4.0M
2023-02-09 34.87 35.97 34.70 35.91 4.2M
2023-02-08 36.08 36.19 34.80 34.87 3.8M
2023-02-07 35.23 35.96 34.91 35.93 4.4M
2023-02-06 35.35 35.65 34.82 35.00 3.8M
2023-02-03 35.72 35.83 35.05 35.34 3.0M
2023-02-02 35.85 36.15 35.54 35.72 3.7M
2023-02-01 35.82 35.82 35.20 35.65 4.2M
2023-01-31 35.01 35.98 35.00 35.46 3.8M
2023-01-30 35.22 36.15 35.08 35.08 4.3M
2023-01-20 34.18 35.15 34.17 35.12 3.5M
2023-01-19 34.65 34.78 34.16 34.27 2.9M
2023-01-18 34.32 35.06 34.16 34.80 2.0M
2023-01-17 34.07 34.67 34.07 34.44 1.8M
2023-01-16 33.80 34.36 33.69 34.06 2.4M
2023-01-13 34.34 34.41 33.68 33.97 1.8M
2023-01-12 34.09 34.52 33.90 34.38 2.0M
2023-01-11 34.11 34.56 33.90 33.95 1.8M
2023-01-10 34.38 34.72 34.08 34.23 1.7M
2023-01-09 34.11 34.66 33.95 34.38 2.6M
2023-01-06 34.18 34.62 33.93 34.25 2.3M
2023-01-05 34.00 34.45 33.95 34.03 2.3M
2023-01-04 33.96 34.43 33.50 34.15 3.1M
2023-01-03 32.63 33.97 32.53 33.78 3.9M