Yonyou Network Technology Co Ltd (600588)

600588
🏛️ 中国 →
15.03
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
2021-12-31 36.08 37.16 35.80 35.88 20.3M
2021-12-30 35.25 36.18 35.22 35.97 16.2M
2021-12-29 35.91 36.28 35.28 35.43 9.3M
2021-12-28 36.40 36.58 35.76 36.00 12.5M
2021-12-27 36.00 36.47 35.20 36.31 13.5M
2021-12-24 34.90 36.10 34.66 35.61 16.0M
2021-12-23 34.75 35.09 34.15 34.95 13.0M
2021-12-22 34.85 35.20 34.24 34.50 15.7M
2021-12-21 34.71 35.09 33.86 34.66 15.5M
2021-12-20 35.53 36.07 34.40 34.70 20.4M
2021-12-17 36.05 36.16 35.15 35.50 17.6M
2021-12-16 36.00 36.33 35.64 36.00 13.5M
2021-12-15 36.45 36.50 35.51 35.70 13.7M
2021-12-14 35.92 36.28 35.43 35.96 19.7M
2021-12-13 35.80 36.30 35.35 35.92 27.5M
2021-12-10 36.80 36.80 35.31 35.85 33.3M
2021-12-09 35.99 37.64 35.64 36.38 85.1M
2021-12-08 32.00 35.07 31.99 35.07 48.6M
2021-12-07 31.58 31.88 31.21 31.88 12.5M
2021-12-06 32.00 32.10 31.25 31.30 20.7M
2021-12-03 32.50 33.00 31.70 32.15 12.9M
2021-12-02 32.95 33.32 32.31 32.50 10.3M
2021-12-01 32.96 33.15 32.58 32.79 15.8M
2021-11-30 30.86 32.88 30.83 32.54 30.8M
2021-11-29 30.75 30.98 30.28 30.65 13.9M
2021-11-26 31.32 31.32 30.92 31.10 9.1M
2021-11-25 31.55 31.65 31.16 31.35 8.1M
2021-11-24 31.52 31.60 31.10 31.44 10.6M
2021-11-23 31.91 32.06 31.50 31.73 11.4M
2021-11-22 31.36 32.56 31.06 32.12 16.1M
2021-11-19 31.24 31.32 30.88 31.12 8.5M
2021-11-18 31.80 31.94 31.07 31.10 11.5M
2021-11-17 32.75 32.77 31.70 31.90 14.2M
2021-11-16 32.79 33.15 32.36 32.85 9.8M
2021-11-15 32.91 33.65 32.61 32.68 13.3M
2021-11-12 32.44 33.33 32.17 33.02 15.1M
2021-11-11 32.30 32.52 31.80 32.45 11.0M
2021-11-10 32.58 32.80 31.90 32.49 12.9M
2021-11-09 31.51 32.79 31.45 32.60 14.8M
2021-11-08 32.15 32.34 31.68 31.76 10.6M
2021-11-05 32.02 32.22 31.68 31.99 10.6M
2021-11-04 31.58 32.27 31.40 31.77 12.9M
2021-11-03 31.57 32.18 31.26 31.59 13.6M
2021-11-02 30.50 32.55 30.40 31.41 31.8M
2021-11-01 31.77 31.77 29.30 30.88 38.2M
2021-10-29 30.95 31.96 30.93 31.80 14.5M
2021-10-28 30.57 31.17 30.42 30.73 9.7M
2021-10-27 31.73 31.75 30.39 30.57 16.5M
2021-10-26 32.52 32.80 31.60 31.75 18.7M
2021-10-25 32.50 32.79 32.35 32.69 7.5M
2021-10-22 32.50 32.85 32.31 32.67 8.4M
2021-10-21 33.03 33.20 32.35 32.48 7.1M
2021-10-20 33.02 33.40 32.95 33.03 12.9M
2021-10-19 32.89 33.26 32.10 32.70 10.9M
2021-10-18 33.97 34.00 32.81 32.84 15.0M
2021-10-15 33.54 34.39 33.20 33.97 15.7M
2021-10-14 33.96 34.18 33.00 33.29 10.9M
2021-10-13 33.82 34.10 33.18 33.91 7.1M
2021-10-12 34.00 34.20 33.43 33.58 8.0M
2021-10-11 34.35 34.71 33.94 34.20 9.4M
2021-10-08 33.33 34.95 33.30 34.27 18.6M
2021-09-30 32.82 33.59 32.60 33.13 15.9M
2021-09-29 33.00 33.00 32.20 32.50 10.5M
2021-09-28 33.64 34.10 32.94 33.00 12.7M
2021-09-27 34.00 34.71 33.11 33.58 15.7M
2021-09-24 33.15 34.54 33.02 33.99 26.5M
2021-09-23 32.70 33.68 32.64 33.00 17.5M
2021-09-22 32.76 33.66 31.97 32.80 14.1M
2021-09-17 31.77 32.99 31.59 32.94 15.3M
2021-09-16 31.95 32.18 31.71 31.89 11.4M
2021-09-15 32.25 32.32 31.50 31.90 12.7M
2021-09-14 32.37 33.54 32.15 32.22 20.8M
2021-09-13 32.81 32.87 31.57 32.65 25.8M
2021-09-10 32.88 33.35 32.75 32.95 14.3M
2021-09-09 33.00 33.11 32.68 32.81 12.5M
2021-09-08 33.79 33.80 32.90 33.14 15.3M
2021-09-07 33.55 33.88 33.32 33.72 14.4M
2021-09-06 32.55 33.46 32.55 33.38 16.1M
2021-09-03 32.79 33.19 32.53 32.72 13.6M
2021-09-02 33.46 33.56 32.37 32.58 17.2M
2021-09-01 33.69 33.79 32.72 33.35 17.2M
2021-08-31 34.67 34.97 33.04 33.50 28.5M
2021-08-30 36.02 36.38 34.46 34.68 20.4M
2021-08-27 34.80 35.45 34.34 35.36 15.2M
2021-08-26 35.80 35.93 34.98 35.00 20.6M
2021-08-25 37.45 37.55 35.40 36.00 23.9M
2021-08-24 37.16 37.50 36.60 37.27 21.6M
2021-08-23 36.24 37.96 35.81 37.11 36.5M
2021-08-20 36.15 37.00 35.29 36.05 24.9M
2021-08-19 37.70 38.52 35.80 36.15 32.0M
2021-08-18 36.78 37.60 36.41 37.25 16.0M
2021-08-17 38.31 38.66 36.27 36.58 21.5M
2021-08-16 37.89 39.06 37.60 38.40 13.8M
2021-08-13 39.23 39.56 37.90 37.91 26.3M
2021-08-12 40.17 41.36 39.96 40.06 18.3M
2021-08-11 40.69 41.14 40.05 40.20 13.9M
2021-08-10 40.80 41.54 39.66 41.22 26.8M
2021-08-09 38.85 41.20 38.82 41.19 38.6M
2021-08-06 40.00 40.30 38.40 39.19 27.0M
2021-08-05 41.22 41.22 39.58 40.01 30.4M
2021-08-04 41.38 41.88 40.32 41.39 35.2M
2021-08-03 40.00 42.91 39.90 41.21 67.0M
2021-08-02 36.60 39.38 36.60 39.38 44.7M
2021-07-30 36.69 36.76 35.39 35.80 20.0M
2021-07-29 37.37 38.20 36.37 36.54 34.0M
2021-07-28 36.06 37.70 36.01 36.43 36.1M
2021-07-27 35.26 37.46 35.01 36.29 39.1M
2021-07-26 36.14 36.55 34.00 35.26 30.3M
2021-07-23 37.02 37.18 35.45 36.68 33.4M
2021-07-22 35.50 37.17 34.91 36.60 64.6M
2021-07-21 31.91 35.42 31.91 35.42 52.0M
2021-07-20 33.00 33.00 31.93 32.20 14.2M
2021-07-19 31.73 33.49 31.38 33.31 21.2M
2021-07-16 32.61 32.78 31.89 31.99 11.4M
2021-07-15 32.64 33.10 32.12 32.49 9.9M
2021-07-14 33.78 33.78 32.59 32.80 13.7M
2021-07-13 32.80 33.89 32.44 33.22 28.1M
2021-07-12 30.99 32.95 30.61 32.40 32.6M
2021-07-09 30.26 30.92 29.52 30.81 19.7M
2021-07-08 31.58 31.65 30.00 30.30 28.1M
2021-07-07 31.17 31.64 31.07 31.49 8.6M
2021-07-06 31.55 31.55 31.00 31.26 10.2M
2021-07-05 31.55 31.92 31.08 31.46 11.6M
2021-07-02 32.50 32.50 31.37 31.55 24.2M
2021-07-01 33.26 33.38 32.67 32.67 11.3M
2021-06-30 32.52 33.38 32.39 33.26 15.2M
2021-06-29 32.48 33.12 32.31 32.52 12.7M
2021-06-28 32.73 32.78 32.11 32.35 13.3M
2021-06-25 32.74 32.98 32.50 32.75 13.1M
2021-06-24 33.19 33.44 32.50 32.74 16.3M
2021-06-23 32.60 33.66 31.62 33.48 32.4M
2021-06-22 33.28 33.61 32.63 32.82 13.6M
2021-06-21 32.30 33.40 31.90 33.28 17.5M
2021-06-18 33.25 33.70 32.33 32.50 22.7M
2021-06-17 32.81 33.55 32.66 33.30 17.9M
2021-06-16 33.68 33.92 32.92 32.98 23.8M
2021-06-15 35.47 35.47 33.51 34.17 27.8M
2021-06-11 35.60 36.20 35.02 35.62 35.3M
2021-06-10 33.53 35.65 33.52 35.30 31.7M
2021-06-09 33.66 34.15 33.44 33.95 11.4M
2021-06-08 34.69 34.87 33.69 33.83 17.1M
2021-06-07 33.32 34.80 33.32 34.41 19.4M
2021-06-04 33.03 33.65 32.64 33.31 25.0M
2021-06-03 33.81 34.16 32.88 33.03 26.0M
2021-06-02 35.50 35.58 33.45 33.70 32.9M
2021-06-01 36.02 36.25 35.00 35.34 19.8M
2021-05-31 36.20 36.77 35.70 36.25 14.8M
2021-05-28 36.45 36.63 35.51 36.20 16.4M
2021-05-27 36.45 36.90 36.12 36.44 13.2M
2021-05-26 37.00 37.57 36.59 36.60 19.9M
2021-05-25 35.47 37.02 35.06 36.89 35.0M
2021-05-24 33.75 35.42 33.38 35.26 21.4M
2021-05-21 35.21 35.26 33.45 33.80 22.5M
2021-05-20 35.25 35.47 34.43 35.40 24.4M
2021-05-19 34.12 34.52 33.60 34.45 16.4M
2021-05-18 34.00 34.37 33.37 34.05 19.2M
2021-05-17 32.00 34.82 32.00 34.63 39.4M
2021-05-14 31.51 31.94 31.20 31.85 13.9M
2021-05-13 32.14 32.26 31.10 31.24 16.4M
2021-05-12 32.50 32.66 31.70 32.34 13.2M
2021-05-11 32.20 32.91 31.95 32.60 11.8M
2021-05-10 32.49 33.10 31.68 32.52 12.3M
2021-05-07 32.70 33.18 32.11 32.30 11.1M
2021-05-06 33.30 33.48 32.55 32.70 12.1M
2021-04-30 34.03 34.23 33.04 33.20 14.5M
2021-04-29 34.50 34.80 33.45 33.85 25.8M
2021-04-28 34.68 35.30 34.50 34.94 8.5M
2021-04-27 33.93 35.09 33.15 34.86 15.5M
2021-04-26 35.73 36.40 33.48 33.83 24.5M
2021-04-23 35.50 36.28 35.29 35.73 10.4M
2021-04-22 35.99 36.10 35.55 35.61 9.0M
2021-04-21 36.18 36.45 35.85 35.99 6.6M
2021-04-20 36.77 36.90 36.20 36.40 9.1M
2021-04-19 35.91 36.90 35.59 36.72 11.7M
2021-04-16 36.50 37.26 35.60 35.96 12.8M
2021-04-15 36.20 36.76 35.85 36.40 11.0M
2021-04-14 35.19 36.26 35.01 36.15 12.4M
2021-04-13 34.53 35.50 34.50 35.18 8.8M
2021-04-12 36.15 36.28 34.52 34.66 12.4M
2021-04-09 35.86 36.54 35.20 36.28 13.6M
2021-04-08 35.78 36.22 35.57 35.99 8.0M
2021-04-07 36.50 36.65 35.65 35.96 11.1M
2021-04-06 35.41 36.93 35.41 36.42 19.3M
2021-04-02 35.65 36.58 35.17 35.21 17.1M
2021-04-01 35.48 35.87 35.22 35.48 11.3M
2021-03-31 36.11 36.76 35.61 35.71 15.4M
2021-03-30 35.04 36.63 34.77 36.40 24.1M
2021-03-29 35.50 35.55 34.48 34.93 18.1M
2021-03-26 34.50 35.30 34.15 35.20 17.1M
2021-03-25 33.50 34.60 33.33 34.32 15.2M
2021-03-24 33.93 34.05 33.49 33.82 10.2M
2021-03-23 34.10 34.60 33.77 33.93 13.9M
2021-03-22 32.50 34.28 32.50 34.10 20.7M
2021-03-19 32.80 33.12 32.01 32.42 13.3M
2021-03-18 33.05 33.88 33.02 33.40 15.6M
2021-03-17 33.00 33.10 32.05 32.98 13.3M
2021-03-16 32.38 33.10 31.91 32.90 17.1M
2021-03-15 32.59 33.20 31.59 32.21 21.0M
2021-03-12 34.09 34.30 33.00 33.13 25.9M
2021-03-11 33.80 34.36 33.45 34.05 19.9M
2021-03-10 34.80 35.35 33.85 33.97 29.4M
2021-03-09 32.98 35.26 32.50 34.47 38.1M
2021-03-08 34.35 34.45 32.68 33.10 37.1M
2021-03-05 33.00 33.67 32.58 33.11 30.6M
2021-03-04 35.70 35.70 33.75 33.83 30.4M
2021-03-03 35.22 35.97 35.00 35.80 19.4M
2021-03-02 37.68 37.68 35.30 35.56 39.6M
2021-03-01 37.25 37.74 36.89 37.68 14.3M
2021-02-26 37.00 37.30 36.58 36.90 24.3M
2021-02-25 39.28 39.46 37.50 38.00 29.5M
2021-02-24 39.64 39.79 38.53 39.16 21.8M
2021-02-23 40.23 40.63 39.03 39.25 22.1M
2021-02-22 41.45 41.82 40.60 40.63 19.2M
2021-02-19 42.95 42.96 40.60 41.45 25.1M
2021-02-18 44.80 45.30 42.27 42.94 25.2M
2021-02-10 41.89 43.43 41.88 43.26 23.9M
2021-02-09 40.00 42.00 39.35 41.15 20.0M
2021-02-08 39.62 40.30 39.22 39.56 17.4M
2021-02-05 39.60 40.60 38.62 39.61 25.5M
2021-02-04 41.60 41.60 37.44 39.58 67.6M
2021-02-03 42.36 42.90 41.50 41.60 25.9M
2021-02-02 42.95 43.20 41.50 42.19 29.0M
2021-02-01 42.52 43.87 42.49 42.65 22.4M
2021-01-29 45.42 46.07 42.02 43.09 41.6M
2021-01-28 48.59 49.01 44.68 45.10 42.3M
2021-01-27 49.95 51.36 49.25 49.64 26.5M
2021-01-26 50.04 51.75 49.09 49.97 40.2M
2021-01-25 49.80 51.82 48.15 51.10 56.9M
2021-01-22 47.50 49.00 46.80 47.79 42.2M
2021-01-21 45.66 48.11 45.66 47.29 41.3M
2021-01-20 45.32 45.54 44.05 45.31 23.2M
2021-01-19 43.00 46.60 42.93 45.59 45.1M
2021-01-18 41.70 44.30 41.07 43.31 50.2M
2021-01-15 47.44 47.44 42.84 42.84 51.1M
2021-01-14 43.85 47.95 43.85 47.60 42.0M
2021-01-13 44.91 45.09 43.35 43.72 21.2M
2021-01-12 43.84 45.21 43.31 45.09 17.9M
2021-01-11 43.30 45.18 42.23 43.90 26.6M
2021-01-08 43.38 44.25 42.55 43.11 26.6M
2021-01-07 46.00 46.10 41.88 43.77 48.0M
2021-01-06 46.31 46.59 45.51 46.29 19.9M
2021-01-05 46.02 47.39 45.35 46.60 39.5M
2021-01-04 44.00 46.23 44.00 45.71 30.8M