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
2022-12-30 23.85 24.40 23.73 24.17 23.8M
2022-12-29 22.88 24.01 22.83 23.80 35.3M
2022-12-28 23.04 23.44 22.66 23.00 14.3M
2022-12-27 23.10 23.26 22.73 22.98 10.7M
2022-12-26 22.58 22.96 22.31 22.90 13.0M
2022-12-23 21.44 22.90 21.40 22.60 22.8M
2022-12-22 21.58 21.97 21.48 21.59 14.4M
2022-12-21 21.55 21.92 21.20 21.44 14.9M
2022-12-20 22.17 22.49 21.25 21.59 22.3M
2022-12-19 22.76 22.87 21.98 22.13 14.6M
2022-12-16 23.18 23.20 22.68 22.86 16.9M
2022-12-15 23.25 23.58 22.61 23.34 24.9M
2022-12-14 23.03 23.65 22.92 23.19 21.7M
2022-12-13 23.79 23.79 22.94 23.03 30.9M
2022-12-12 22.60 23.85 22.58 23.75 51.7M
2022-12-09 22.36 22.90 22.15 22.62 37.0M
2022-12-08 22.62 22.65 22.11 22.35 21.1M
2022-12-07 22.79 23.03 22.42 22.69 25.1M
2022-12-06 23.12 23.53 22.70 22.84 21.2M
2022-12-05 22.67 23.76 22.67 23.16 32.8M
2022-12-02 22.91 23.50 22.52 22.58 34.4M
2022-12-01 23.00 23.75 22.83 23.38 47.1M
2022-11-30 22.80 22.91 22.38 22.91 17.9M
2022-11-29 22.55 22.99 22.20 22.87 29.7M
2022-11-28 22.35 23.06 21.95 22.53 26.8M
2022-11-25 23.09 23.58 22.73 22.91 26.4M
2022-11-24 23.78 23.80 22.88 23.10 38.2M
2022-11-23 23.50 23.95 23.10 23.59 32.4M
2022-11-22 23.80 24.06 22.90 23.63 59.5M
2022-11-21 25.86 26.16 23.42 24.24 94.0M
2022-11-18 26.25 28.38 25.67 26.02 80.5M
2022-11-17 25.20 26.68 24.59 26.62 78.3M
2022-11-16 24.70 25.26 24.40 24.94 38.4M
2022-11-15 24.58 25.53 24.33 24.52 51.1M
2022-11-14 24.30 24.78 23.70 24.46 36.6M
2022-11-11 24.98 25.15 23.76 24.45 50.8M
2022-11-10 24.54 25.16 24.13 24.21 35.4M
2022-11-09 24.70 25.01 24.00 24.61 26.7M
2022-11-08 24.52 25.40 23.86 25.15 56.3M
2022-11-07 24.65 25.81 24.19 24.51 41.9M
2022-11-04 24.50 25.10 24.15 24.77 44.8M
2022-11-03 26.50 26.69 24.57 24.62 82.8M
2022-11-02 25.50 27.30 25.06 27.30 79.3M
2022-11-01 24.20 26.88 23.92 26.00 88.3M
2022-10-31 23.28 25.38 23.25 24.44 93.2M
2022-10-28 24.39 25.38 23.25 23.60 106.5M
2022-10-27 24.51 25.63 23.86 24.93 120.0M
2022-10-26 21.05 23.35 20.96 23.35 60.1M
2022-10-25 20.50 21.79 20.43 21.23 64.9M
2022-10-24 19.35 21.27 19.35 20.66 76.5M
2022-10-21 19.39 19.58 19.08 19.34 14.0M
2022-10-20 18.90 19.99 18.86 19.43 26.0M
2022-10-19 19.23 19.30 18.85 19.03 15.8M
2022-10-18 19.35 19.63 19.05 19.23 22.0M
2022-10-17 18.55 19.70 18.48 19.35 33.6M
2022-10-14 18.04 18.62 18.03 18.41 20.1M
2022-10-13 17.27 18.49 17.17 18.09 30.2M
2022-10-12 16.74 17.44 16.28 17.38 22.3M
2022-10-11 17.22 17.22 16.67 16.73 13.3M
2022-10-10 17.70 17.77 16.97 17.02 16.2M
2022-09-30 17.71 17.93 17.60 17.60 12.4M
2022-09-29 18.02 18.19 17.63 17.80 13.5M
2022-09-28 18.06 18.22 17.79 17.84 11.6M
2022-09-27 17.80 18.20 17.40 18.11 14.9M
2022-09-26 17.90 18.18 17.69 17.76 13.1M
2022-09-23 18.55 18.69 17.98 18.05 14.4M
2022-09-22 18.13 19.32 18.08 18.49 24.5M
2022-09-21 18.08 18.42 17.56 18.29 16.6M
2022-09-20 17.99 18.23 17.94 18.19 13.3M
2022-09-19 19.53 19.55 17.98 18.03 36.1M
2022-09-16 19.35 20.19 19.35 19.53 29.7M
2022-09-15 19.72 20.05 19.25 19.45 17.4M
2022-09-14 19.36 19.82 19.18 19.71 12.5M
2022-09-13 19.59 20.08 19.55 19.58 15.1M
2022-09-09 19.39 19.63 19.20 19.54 10.5M
2022-09-08 19.63 20.06 19.22 19.33 18.1M
2022-09-07 19.69 19.82 19.40 19.62 15.0M
2022-09-06 19.93 19.95 19.50 19.71 12.9M
2022-09-05 20.01 20.10 19.66 19.79 11.2M
2022-09-02 20.65 20.65 20.07 20.15 15.0M
2022-09-01 20.10 21.08 19.98 20.37 31.2M
2022-08-31 19.93 20.50 19.81 20.09 20.7M
2022-08-30 19.20 20.18 19.05 20.07 30.5M
2022-08-29 19.70 19.88 18.84 19.29 37.6M
2022-08-26 20.45 20.60 19.98 20.00 23.0M
2022-08-25 20.88 20.94 20.09 20.48 26.6M
2022-08-24 21.69 21.69 20.61 20.69 31.7M
2022-08-23 21.20 21.98 21.05 21.75 36.9M
2022-08-22 20.45 21.75 20.08 21.22 40.5M
2022-08-19 20.91 21.35 20.33 20.39 23.8M
2022-08-18 21.04 21.12 20.70 20.88 14.0M
2022-08-17 20.83 21.25 20.64 21.18 16.6M
2022-08-16 21.21 21.36 20.77 20.83 20.6M
2022-08-15 21.59 21.59 21.16 21.23 18.4M
2022-08-12 21.72 21.77 21.20 21.61 26.2M
2022-08-11 21.41 21.90 21.26 21.80 26.0M
2022-08-10 21.59 21.65 21.11 21.29 20.6M
2022-08-09 21.92 21.92 21.36 21.64 21.4M
2022-08-08 22.00 22.25 21.45 21.77 32.9M
2022-08-05 21.13 22.30 21.00 22.19 51.6M
2022-08-04 20.88 21.25 20.41 20.98 29.6M
2022-08-03 19.94 21.25 19.94 20.57 48.5M
2022-08-02 20.42 20.46 19.50 19.90 29.8M
2022-08-01 20.73 20.89 20.45 20.59 26.7M
2022-07-29 21.10 21.35 20.75 20.85 23.1M
2022-07-28 21.50 21.59 21.00 21.00 28.2M
2022-07-27 21.20 21.66 21.08 21.36 36.1M
2022-07-26 20.30 21.70 20.28 21.20 39.9M
2022-07-25 20.77 20.85 20.14 20.21 20.1M
2022-07-22 21.05 21.28 20.50 20.74 26.2M
2022-07-21 21.30 21.90 21.01 21.05 31.8M
2022-07-20 20.82 21.48 20.77 21.40 43.2M
2022-07-19 20.00 20.95 19.92 20.83 45.5M
2022-07-18 19.23 20.09 18.92 20.02 33.9M
2022-07-15 19.59 19.99 19.22 19.22 31.0M
2022-07-14 19.44 19.66 19.21 19.29 20.1M
2022-07-13 19.46 19.68 19.37 19.57 16.0M
2022-07-12 19.83 20.12 19.51 19.51 20.8M
2022-07-11 20.55 20.60 19.85 19.99 26.3M
2022-07-08 20.99 21.26 20.57 20.62 28.9M
2022-07-07 20.83 21.03 20.51 20.90 22.8M
2022-07-06 21.04 21.41 20.65 20.85 28.9M
2022-07-05 21.54 21.92 20.77 21.04 42.4M
2022-07-04 22.29 22.30 21.35 21.75 45.0M
2022-07-01 21.83 22.35 21.40 22.10 54.9M
2022-06-30 22.35 22.40 21.38 21.71 87.2M
2022-06-29 20.26 22.28 20.26 22.28 63.7M
2022-06-28 20.38 20.38 19.88 20.25 38.2M
2022-06-27 20.10 20.88 19.99 20.35 36.0M
2022-06-24 20.10 20.29 19.85 20.14 25.4M
2022-06-23 19.63 19.96 19.20 19.96 25.6M
2022-06-22 20.16 20.37 19.40 19.46 29.0M
2022-06-21 20.38 20.47 19.88 20.19 24.9M
2022-06-20 20.21 20.68 19.91 20.38 30.3M
2022-06-17 20.03 20.42 19.82 20.19 23.1M
2022-06-16 19.90 20.65 19.80 20.17 30.0M
2022-06-15 19.27 20.35 19.19 19.90 50.0M
2022-06-14 19.06 19.30 18.52 19.28 25.1M
2022-06-13 19.00 19.42 18.94 19.23 19.3M
2022-06-10 19.06 19.42 19.00 19.30 28.6M
2022-06-09 20.04 20.10 19.18 19.28 36.1M
2022-06-08 20.10 20.68 19.85 20.18 35.4M
2022-06-07 20.33 20.33 19.63 19.80 30.8M
2022-06-06 19.20 20.18 19.13 20.04 37.5M
2022-06-02 18.97 19.25 18.72 19.24 18.6M
2022-06-01 19.34 19.57 18.83 19.04 23.0M
2022-05-31 18.66 19.48 18.47 19.36 36.0M
2022-05-30 18.26 18.94 17.92 18.62 26.5M
2022-05-27 18.26 18.47 17.90 18.12 18.6M
2022-05-26 18.09 18.31 17.64 18.06 20.9M
2022-05-25 18.05 18.55 17.90 18.06 19.4M
2022-05-24 18.90 19.34 17.87 17.90 33.9M
2022-05-23 19.35 19.42 18.77 18.88 23.5M
2022-05-20 18.31 19.50 18.26 19.20 50.3M
2022-05-19 18.49 18.58 17.91 18.15 29.6M
2022-05-18 18.75 19.23 18.71 18.84 17.8M
2022-05-17 18.59 18.70 18.28 18.65 14.3M
2022-05-16 18.68 19.05 18.54 18.68 16.8M
2022-05-13 18.90 18.98 18.46 18.61 12.0M
2022-05-12 18.55 19.07 18.41 18.72 23.1M
2022-05-11 18.37 19.05 18.10 18.52 26.1M
2022-05-10 17.67 18.53 17.60 18.36 22.0M
2022-05-09 17.94 18.54 17.81 18.02 18.7M
2022-05-06 17.99 19.36 17.60 18.32 36.4M
2022-05-05 18.62 18.88 18.20 18.48 31.0M
2022-04-29 17.88 19.35 17.73 19.14 39.4M
2022-04-28 17.75 18.18 17.40 17.70 22.0M
2022-04-27 16.68 17.77 16.53 17.73 31.4M
2022-04-26 17.83 17.99 16.90 16.94 35.6M
2022-04-25 19.18 19.18 17.82 17.83 26.3M
2022-04-22 19.65 19.86 19.15 19.50 17.3M
2022-04-21 20.33 20.69 19.65 19.76 21.4M
2022-04-20 20.62 21.28 20.41 20.46 24.5M
2022-04-19 20.97 21.71 20.30 20.42 23.5M
2022-04-18 20.82 21.00 20.46 20.99 10.9M
2022-04-15 20.89 21.02 20.58 20.79 12.8M
2022-04-14 21.26 21.35 20.69 21.02 13.3M
2022-04-13 21.13 21.32 20.83 20.83 16.3M
2022-04-12 20.60 21.42 20.10 21.39 33.5M
2022-04-11 21.16 21.37 20.45 20.55 23.9M
2022-04-08 21.76 21.80 21.21 21.42 15.3M
2022-04-07 22.53 22.53 21.66 21.67 20.7M
2022-04-06 22.75 22.83 22.29 22.40 20.1M
2022-04-01 22.66 22.99 22.42 22.84 21.7M
2022-03-31 23.39 23.39 22.69 22.90 18.9M
2022-03-30 23.27 23.48 22.87 23.32 22.4M
2022-03-29 23.18 23.19 22.66 22.92 16.5M
2022-03-28 23.12 23.20 22.69 23.03 19.8M
2022-03-25 23.49 23.83 23.10 23.22 31.2M
2022-03-24 24.30 24.41 23.00 23.32 60.7M
2022-03-23 24.35 25.16 24.22 24.59 28.0M
2022-03-22 24.84 24.88 23.69 24.40 37.7M
2022-03-21 24.80 25.39 24.00 24.58 59.1M
2022-03-18 25.56 25.56 25.03 25.44 16.8M
2022-03-17 25.96 26.28 25.30 25.43 36.4M
2022-03-16 24.09 25.69 23.86 25.39 49.6M
2022-03-15 24.88 25.12 23.43 23.50 35.2M
2022-03-14 25.25 25.99 24.67 24.82 30.4M
2022-03-11 24.51 25.82 24.44 25.61 35.5M
2022-03-10 26.93 26.95 25.34 25.65 34.5M
2022-03-09 27.01 27.17 25.22 26.21 35.2M
2022-03-08 27.95 28.30 26.80 26.98 36.0M
2022-03-07 29.57 29.60 27.53 27.80 36.7M
2022-03-04 30.55 30.85 29.64 29.98 29.9M
2022-03-03 31.45 31.53 30.80 30.85 17.5M
2022-03-02 31.17 31.31 30.91 31.05 12.2M
2022-03-01 31.36 31.60 30.91 31.37 14.5M
2022-02-28 31.41 31.64 31.00 31.35 11.7M
2022-02-25 31.45 31.86 31.04 31.40 20.0M
2022-02-24 32.30 32.68 30.50 31.07 35.5M
2022-02-23 32.15 32.84 31.98 32.73 22.4M
2022-02-22 32.67 32.74 31.90 32.08 20.6M
2022-02-21 32.35 33.20 32.33 33.18 23.7M
2022-02-18 32.50 32.67 31.88 32.19 20.2M
2022-02-17 32.58 32.82 31.61 32.52 17.9M
2022-02-16 33.18 33.19 32.18 32.39 14.6M
2022-02-15 32.31 33.00 32.11 32.87 19.1M
2022-02-14 32.94 33.25 31.66 32.00 33.8M
2022-02-11 35.53 35.88 33.08 33.50 36.6M
2022-02-10 36.40 36.40 35.00 35.50 16.0M
2022-02-09 36.20 37.58 35.92 36.45 25.1M
2022-02-08 35.04 36.44 34.85 36.15 23.5M
2022-02-07 36.63 36.63 35.00 35.12 16.0M
2022-01-28 36.00 36.49 34.86 34.91 26.9M
2022-01-27 37.69 37.69 35.85 36.00 24.0M
2022-01-26 38.56 39.40 36.82 37.91 25.9M
2022-01-25 39.17 39.34 37.60 37.80 19.5M
2022-01-24 38.13 40.33 38.05 39.18 28.3M
2022-01-21 38.48 39.08 37.70 38.55 18.9M
2022-01-20 38.68 39.10 37.74 38.74 16.2M
2022-01-19 38.38 39.11 37.80 38.88 23.3M
2022-01-18 39.48 40.15 38.34 38.81 38.3M
2022-01-17 37.19 40.15 37.10 39.75 63.1M
2022-01-14 34.65 37.10 34.62 36.50 29.2M
2022-01-13 35.50 37.18 34.93 35.00 28.2M
2022-01-12 33.55 35.15 33.30 35.05 35.2M
2022-01-11 35.12 35.60 33.20 33.51 30.2M
2022-01-10 35.55 36.18 34.49 35.40 20.2M
2022-01-07 36.13 36.36 35.50 35.56 11.3M
2022-01-06 37.10 37.53 35.41 36.37 22.0M
2022-01-05 36.00 38.50 35.97 37.53 43.4M
2022-01-04 35.60 36.25 35.30 36.07 14.1M