Yealink Network Technology Corp Ltd (300628)

300628
🏛️ 中国 →
37.49
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 58.51 58.82 56.41 58.18 4.6M
2021-12-30 57.79 59.50 57.61 58.52 3.5M
2021-12-29 57.19 58.77 56.95 57.89 3.7M
2021-12-28 56.43 57.61 55.93 57.26 4.1M
2021-12-27 58.86 59.39 55.60 56.15 5.5M
2021-12-24 57.32 60.47 57.32 58.70 3.8M
2021-12-23 57.73 58.47 57.50 57.99 2.3M
2021-12-22 58.98 59.29 57.63 57.73 2.3M
2021-12-21 58.86 60.63 58.11 58.57 3.6M
2021-12-20 59.02 60.72 58.89 59.11 3.4M
2021-12-17 59.54 59.73 58.53 59.51 2.8M
2021-12-16 60.34 60.56 59.00 59.84 3.9M
2021-12-15 61.01 61.06 59.22 60.04 4.6M
2021-12-14 60.71 61.68 59.63 61.01 3.1M
2021-12-13 59.70 61.86 58.95 60.46 4.8M
2021-12-10 59.29 61.21 57.59 60.39 7.4M
2021-12-09 61.10 61.51 58.83 59.00 7.4M
2021-12-08 60.36 61.61 59.79 61.31 6.7M
2021-12-07 57.04 60.97 57.04 60.03 12.5M
2021-12-06 53.86 59.90 53.86 57.46 9.7M
2021-12-03 52.86 54.14 52.54 53.86 3.2M
2021-12-02 55.00 55.01 53.06 53.08 2.4M
2021-12-01 55.01 55.95 54.15 54.66 3.4M
2021-11-30 53.91 55.39 53.57 55.31 4.4M
2021-11-29 53.34 53.93 52.21 53.67 3.4M
2021-11-26 55.19 55.26 53.01 53.25 4.8M
2021-11-25 57.07 57.31 55.08 55.19 3.6M
2021-11-24 56.81 57.35 56.01 56.99 1.9M
2021-11-23 58.42 59.23 56.72 56.75 4.0M
2021-11-22 56.77 59.16 56.53 58.55 5.0M
2021-11-19 56.63 57.71 55.57 56.53 3.4M
2021-11-18 58.18 58.21 55.21 57.04 3.7M
2021-11-17 56.75 58.19 56.07 58.05 3.6M
2021-11-16 56.43 57.74 55.73 56.32 2.6M
2021-11-15 56.57 57.50 55.04 56.18 4.0M
2021-11-12 56.74 57.28 55.73 56.14 2.3M
2021-11-11 54.97 57.99 54.67 56.64 4.8M
2021-11-10 53.71 55.11 53.45 54.97 2.9M
2021-11-09 54.93 55.19 53.62 53.71 2.8M
2021-11-08 55.73 56.03 54.64 54.91 1.9M
2021-11-05 56.61 56.99 55.43 56.18 3.6M
2021-11-04 55.11 57.30 54.66 56.49 3.6M
2021-11-03 55.91 56.19 54.44 55.00 3.5M
2021-11-02 54.64 57.04 53.71 56.24 6.4M
2021-11-01 53.38 56.07 52.57 54.64 7.0M
2021-10-29 53.21 54.22 52.16 54.09 4.8M
2021-10-28 54.49 55.33 52.66 53.21 4.7M
2021-10-27 56.18 56.56 54.47 55.02 4.2M
2021-10-26 54.86 57.13 54.79 56.69 3.7M
2021-10-25 54.71 55.57 54.41 55.28 3.1M
2021-10-22 56.18 56.19 54.84 55.24 3.2M
2021-10-21 56.54 57.03 55.11 55.58 3.7M
2021-10-20 56.11 57.10 55.71 56.94 2.2M
2021-10-19 56.24 57.36 55.79 56.41 1.8M
2021-10-18 58.16 58.25 55.80 56.96 3.4M
2021-10-15 55.04 58.69 54.21 58.46 6.4M
2021-10-14 56.83 57.50 54.83 55.39 3.4M
2021-10-13 58.88 59.49 56.54 56.72 3.6M
2021-10-12 58.59 61.04 58.23 59.07 3.7M
2021-10-11 60.28 60.70 58.54 58.98 2.9M
2021-10-08 58.32 61.13 57.79 60.28 4.9M
2021-09-30 59.19 60.01 57.75 58.04 2.8M
2021-09-29 60.98 60.98 58.91 59.39 2.6M
2021-09-28 57.61 62.34 57.14 60.98 4.6M
2021-09-27 57.16 60.71 56.79 57.61 6.4M
2021-09-24 56.77 57.61 55.94 57.20 2.2M
2021-09-23 56.79 57.84 55.20 56.36 2.6M
2021-09-22 56.26 56.26 54.46 55.44 2.2M
2021-09-17 55.69 56.91 55.09 56.54 2.6M
2021-09-16 56.43 56.61 54.83 55.09 3.4M
2021-09-15 57.06 57.84 55.81 56.59 2.5M
2021-09-14 57.91 58.32 56.93 57.06 2.3M
2021-09-13 58.84 59.64 57.27 57.46 2.5M
2021-09-10 58.15 59.06 57.71 58.69 2.0M
2021-09-09 59.64 59.64 57.15 58.21 3.7M
2021-09-08 59.36 59.71 58.69 59.41 3.4M
2021-09-07 62.61 63.21 59.07 59.36 7.3M
2021-09-06 60.42 64.90 59.50 62.81 5.0M
2021-09-03 60.21 61.64 59.04 60.42 2.9M
2021-09-02 60.72 62.34 59.79 61.20 2.4M
2021-09-01 61.76 62.85 60.36 61.35 3.6M
2021-08-31 61.27 61.77 59.04 61.43 4.0M
2021-08-30 59.60 61.29 59.32 60.75 3.2M
2021-08-27 58.92 60.16 57.51 59.46 3.2M
2021-08-26 61.51 61.51 56.50 58.32 7.8M
2021-08-25 63.72 64.14 60.93 61.64 3.0M
2021-08-24 66.05 66.05 63.36 63.46 2.6M
2021-08-23 61.89 66.19 61.14 65.29 4.4M
2021-08-20 61.59 63.07 60.61 61.29 4.0M
2021-08-19 62.36 62.52 61.09 62.15 1.8M
2021-08-18 61.44 62.57 59.65 61.76 2.7M
2021-08-17 63.35 63.35 60.71 61.14 3.6M
2021-08-16 60.98 64.11 60.49 63.21 4.3M
2021-08-13 61.79 62.40 60.57 61.41 3.4M
2021-08-12 62.15 62.84 61.83 62.41 2.7M
2021-08-11 63.41 63.62 61.94 62.36 3.6M
2021-08-10 62.70 63.23 61.79 63.10 2.3M
2021-08-09 62.10 63.19 61.61 62.66 4.5M
2021-08-06 65.28 65.29 61.07 62.04 6.7M
2021-08-05 65.04 65.69 63.94 65.47 2.7M
2021-08-04 66.82 67.29 64.13 64.86 4.8M
2021-08-03 66.89 67.50 65.61 66.79 3.5M
2021-08-02 66.00 67.46 62.64 67.14 6.1M
2021-07-30 67.18 67.29 64.64 65.76 2.5M
2021-07-29 66.08 67.82 65.71 67.17 3.4M
2021-07-28 65.06 65.86 62.77 64.99 3.7M
2021-07-27 65.61 67.71 64.36 64.79 3.1M
2021-07-26 66.24 67.14 63.54 65.59 4.4M
2021-07-23 67.14 67.34 64.58 66.54 5.3M
2021-07-22 68.05 68.22 66.21 67.01 2.8M
2021-07-21 67.81 68.47 66.26 68.07 3.3M
2021-07-20 66.44 68.71 66.00 67.10 3.3M
2021-07-19 68.34 68.34 65.58 67.14 4.1M
2021-07-16 68.84 69.79 66.34 68.57 5.8M
2021-07-15 65.71 69.06 65.06 68.58 7.4M
2021-07-14 62.51 65.54 62.33 64.93 4.4M
2021-07-13 60.84 63.64 60.09 63.19 5.7M
2021-07-12 60.49 61.99 58.87 60.76 4.1M
2021-07-09 60.46 61.41 59.32 59.66 5.1M
2021-07-08 62.50 62.50 59.56 60.76 4.3M
2021-07-07 61.56 63.18 61.15 62.84 4.9M
2021-07-06 58.36 61.43 58.17 60.93 6.5M
2021-07-05 59.39 59.56 57.30 57.86 4.9M
2021-07-02 60.21 60.21 58.07 58.79 4.5M
2021-07-01 60.48 60.81 59.03 59.29 3.2M
2021-06-30 58.94 61.41 58.59 59.86 3.8M
2021-06-29 61.96 61.96 58.23 58.81 7.6M
2021-06-28 61.81 62.24 59.30 61.96 3.9M
2021-06-25 61.85 62.04 60.17 61.32 5.1M
2021-06-24 59.81 62.06 59.19 61.36 6.9M
2021-06-23 55.00 60.43 55.00 60.42 9.4M
2021-06-22 55.00 55.43 53.26 53.93 3.6M
2021-06-21 55.39 55.94 53.59 55.14 4.0M
2021-06-18 56.86 57.14 54.42 55.16 4.5M
2021-06-17 55.81 57.14 55.00 56.71 2.4M
2021-06-16 57.79 58.57 55.21 55.56 2.5M
2021-06-15 57.47 58.88 57.22 57.49 2.5M
2021-06-11 58.56 58.56 56.51 57.50 3.0M
2021-06-10 57.06 58.40 54.70 58.14 4.0M
2021-06-09 55.57 56.76 54.31 56.70 3.0M
2021-06-08 55.16 55.55 54.43 55.07 3.2M
2021-06-07 53.16 54.93 52.89 54.74 4.7M
2021-06-04 53.18 53.76 52.20 53.14 3.0M
2021-06-03 54.11 54.43 52.75 52.86 3.2M
2021-06-02 54.64 54.96 53.49 54.21 3.1M
2021-06-01 53.93 55.61 53.91 54.77 3.3M
2021-05-31 56.32 56.93 54.20 54.72 5.1M
2021-05-28 56.76 59.27 56.07 56.64 3.2M
2021-05-27 56.03 57.50 55.36 57.50 2.8M
2021-05-26 57.54 57.54 55.01 56.03 2.3M
2021-05-25 55.13 57.34 54.44 56.94 4.2M
2021-05-24 55.57 56.04 54.29 54.71 2.8M
2021-05-21 56.42 56.89 55.21 55.46 1.7M
2021-05-20 54.67 57.00 54.67 56.48 3.3M
2021-05-19 54.06 56.19 54.03 55.43 3.0M
2021-05-18 55.21 55.21 52.71 53.71 3.3M
2021-05-17 54.92 56.20 54.27 54.58 3.7M
2021-05-14 54.39 54.96 53.14 54.33 3.0M
2021-05-13 53.43 54.17 52.24 54.05 3.3M
2021-05-12 49.41 54.52 49.29 54.07 5.3M
2021-05-11 49.14 50.49 47.50 49.90 4.3M
2021-05-10 49.76 50.09 47.50 48.00 4.0M
2021-05-07 50.84 51.04 49.40 49.71 2.6M
2021-05-06 51.71 51.85 50.29 50.98 2.5M
2021-04-30 69.10 71.10 68.99 70.01 1.6M
2021-04-29 69.02 70.51 69.00 69.25 1.0M
2021-04-28 71.04 72.38 69.00 69.71 1.9M
2021-04-27 70.51 71.47 69.36 71.10 1.8M
2021-04-26 72.29 72.66 70.44 70.50 2.7M
2021-04-23 74.36 74.60 71.66 71.89 2.1M
2021-04-22 71.33 74.20 71.01 73.99 2.3M
2021-04-21 71.56 72.50 70.55 70.89 1.5M
2021-04-20 71.01 72.50 70.70 72.30 1.8M
2021-04-19 68.98 71.59 68.98 71.00 3.2M
2021-04-16 69.66 70.21 68.60 69.49 1.8M
2021-04-15 69.00 69.92 68.06 69.68 1.5M
2021-04-14 66.51 69.49 66.51 69.00 2.0M
2021-04-13 68.58 70.37 66.58 66.82 2.4M
2021-04-12 68.13 71.00 67.90 69.17 3.2M
2021-04-09 68.32 69.50 66.68 67.83 1.8M
2021-04-08 68.56 69.21 67.72 68.83 1.7M
2021-04-07 69.00 69.55 67.55 68.46 1.6M
2021-04-06 70.48 70.67 68.56 68.92 1.2M
2021-04-02 69.85 70.35 68.31 69.48 1.9M
2021-04-01 67.69 70.22 67.69 69.87 1.7M
2021-03-31 70.07 70.07 66.01 68.17 3.0M
2021-03-30 68.00 69.60 67.20 68.78 2.9M
2021-03-29 66.42 68.80 66.30 67.43 2.8M
2021-03-26 64.01 67.00 63.60 65.90 3.3M
2021-03-25 63.68 64.98 62.98 63.30 3.1M
2021-03-24 66.00 66.32 63.92 63.98 2.1M
2021-03-23 65.70 66.63 65.00 66.20 3.0M
2021-03-22 67.20 68.77 64.35 65.20 4.9M
2021-03-19 68.33 68.97 66.66 66.93 3.2M
2021-03-18 70.40 70.85 68.85 69.21 2.5M
2021-03-17 68.76 71.36 67.01 70.40 3.1M
2021-03-16 69.84 70.29 67.08 67.75 4.3M
2021-03-15 71.42 71.98 69.09 69.53 2.9M
2021-03-12 70.49 72.00 69.57 71.42 2.3M
2021-03-11 69.70 71.45 69.44 69.94 2.0M
2021-03-10 73.00 73.22 68.50 70.47 3.2M
2021-03-09 70.06 72.52 69.00 69.88 3.1M
2021-03-08 77.25 78.05 70.94 70.96 3.5M
2021-03-05 76.20 78.45 76.20 77.24 2.3M
2021-03-04 80.00 80.58 77.36 77.59 1.8M
2021-03-03 80.00 81.98 79.20 80.07 2.2M
2021-03-02 78.38 80.85 77.48 80.75 4.7M
2021-03-01 76.15 79.49 75.75 77.33 4.2M
2021-02-26 78.56 79.10 75.10 75.73 3.5M
2021-02-25 81.60 82.00 77.99 78.56 2.7M
2021-02-24 82.14 83.50 79.78 81.14 3.0M
2021-02-23 82.45 86.18 81.63 82.92 3.7M
2021-02-22 87.49 88.00 82.88 82.99 4.7M
2021-02-19 87.28 89.35 86.49 88.18 2.5M
2021-02-18 93.52 93.55 85.88 88.18 3.4M
2021-02-10 91.40 92.16 89.27 91.13 1.8M
2021-02-09 88.18 93.00 87.01 90.90 4.0M
2021-02-08 88.07 89.45 86.03 89.45 2.6M
2021-02-05 85.00 90.57 85.00 88.28 5.0M
2021-02-04 81.88 84.48 81.60 84.48 3.3M
2021-02-03 84.12 85.76 82.58 82.87 2.7M
2021-02-02 80.33 85.25 80.00 85.02 4.6M
2021-02-01 80.51 81.71 79.44 79.75 2.9M
2021-01-29 78.97 82.26 78.30 80.24 3.5M
2021-01-28 80.11 81.75 77.69 77.95 3.6M
2021-01-27 80.77 82.89 80.61 80.96 3.1M
2021-01-26 81.00 83.68 80.32 81.52 3.2M
2021-01-25 84.70 85.27 79.60 81.12 6.2M
2021-01-22 83.92 85.38 81.69 83.84 4.0M
2021-01-21 81.00 85.48 81.00 83.92 5.4M
2021-01-20 78.99 82.34 78.01 82.17 5.0M
2021-01-19 79.70 80.57 77.68 79.53 4.3M
2021-01-18 75.90 81.50 75.19 79.90 6.0M
2021-01-15 78.05 78.32 74.40 77.75 6.5M
2021-01-14 72.90 79.35 72.90 78.35 7.4M
2021-01-13 75.48 75.48 71.20 72.66 3.9M
2021-01-12 71.10 74.78 70.86 74.74 3.9M
2021-01-11 69.01 71.18 69.01 70.64 4.7M
2021-01-08 77.00 77.76 68.82 71.29 6.4M
2021-01-07 73.81 74.85 73.00 74.73 3.5M
2021-01-06 75.37 75.37 72.90 73.91 3.2M
2021-01-05 71.52 76.00 71.33 75.39 4.3M
2021-01-04 73.01 73.97 71.02 71.79 3.2M