Yangtze Optical Electronic Co Ltd (688143)

688143
🏛️ 중국 →
44.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 45.60 46.10 45.19 46.10 257.2K
09:35 46.01 46.10 45.69 46.07 128.4K
09:40 46.11 46.38 45.90 46.14 220.6K
09:45 46.15 46.26 45.74 46.10 227.7K
09:50 46.01 46.01 45.54 45.56 174.2K
09:55 45.75 45.99 45.46 45.77 86.5K
10:00 45.77 46.03 45.77 45.92 58.1K
10:05 45.86 46.03 45.75 45.75 63.1K
10:10 45.71 45.77 45.60 45.73 28.5K
10:15 45.72 46.17 45.67 46.17 27.7K
10:20 46.05 46.31 45.89 46.23 62.1K
10:25 46.26 46.36 46.18 46.19 51.4K
10:30 46.18 46.21 45.96 46.06 41.0K
10:35 46.09 46.13 45.97 45.97 25.3K
10:40 46.02 46.03 45.76 45.89 78.6K
10:45 45.89 45.97 45.80 45.92 98.0K
10:50 45.95 46.27 45.95 46.27 48.0K
10:55 46.21 46.46 46.20 46.46 46.0K
11:00 46.46 46.47 46.25 46.30 79.9K
11:05 46.25 46.43 46.14 46.32 31.9K
11:10 46.33 46.46 46.24 46.46 51.2K
11:15 46.48 46.56 46.44 46.51 36.5K
11:20 46.58 46.84 46.58 46.84 91.0K
11:25 46.85 47.35 46.84 47.35 167.6K
13:00 47.35 47.36 46.65 46.82 145.5K
13:05 46.65 46.78 46.59 46.64 97.4K
13:10 46.69 46.70 46.31 46.40 44.1K
13:15 46.39 46.69 46.39 46.54 68.2K
13:20 46.54 46.54 46.41 46.49 24.5K
13:25 46.49 46.58 46.46 46.54 48.3K
13:30 46.55 46.75 46.46 46.69 78.3K
13:35 46.69 46.71 46.53 46.57 30.0K
13:40 46.57 46.73 46.54 46.73 33.0K
13:45 46.70 46.91 46.68 46.82 60.2K
13:50 46.83 46.87 46.79 46.85 21.0K
13:55 46.77 46.77 46.57 46.57 49.9K
14:00 46.60 46.73 46.60 46.66 43.1K
14:05 46.60 46.73 46.60 46.63 56.8K
14:10 46.70 46.77 46.62 46.63 13.0K
14:15 46.69 46.86 46.69 46.85 30.7K
14:20 46.87 46.89 46.70 46.76 70.8K
14:25 46.79 46.87 46.63 46.68 58.6K
14:30 46.68 46.80 46.63 46.68 32.5K
14:35 46.71 46.80 46.63 46.80 120.4K
14:40 46.81 47.10 46.73 47.10 167.7K
14:45 47.10 47.32 46.96 47.15 159.4K
14:50 47.25 47.25 47.01 47.01 39.3K
14:55 47.00 47.08 47.00 47.01 42.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 46.38 47.01 43.96 44.02 3.1M
2025-09-25 46.95 47.90 46.06 46.68 3.1M
2025-09-24 46.00 47.36 45.19 46.98 3.7M
2025-09-23 48.55 48.90 44.72 46.47 5.9M
2025-09-22 50.00 50.41 47.36 48.09 7.4M
2025-09-19 50.99 52.50 49.30 50.56 7.5M
2025-09-18 47.01 54.00 47.01 50.64 8.4M
2025-09-17 47.35 48.56 46.47 47.56 2.6M
2025-09-16 46.88 48.30 46.08 47.22 2.7M
2025-09-15 48.05 48.80 46.88 46.99 3.0M
2025-09-12 48.16 51.50 47.96 48.47 5.1M
2025-09-11 45.15 48.27 45.08 47.53 4.0M
2025-09-10 45.18 46.25 45.01 45.70 3.1M
2025-09-09 43.89 45.80 43.46 45.44 4.9M
2025-09-08 45.18 45.18 43.39 43.75 3.2M
2025-09-05 43.79 44.90 43.25 44.51 3.7M
2025-09-04 47.20 47.20 42.90 43.52 6.2M
2025-09-03 47.62 48.64 46.43 46.95 4.6M
2025-09-02 49.86 50.44 46.90 47.29 5.8M
2025-09-01 52.45 52.50 49.10 50.44 6.4M
2025-08-29 52.71 54.49 51.02 52.45 7.4M
2025-08-28 49.85 53.87 49.85 53.01 8.8M
2025-08-27 49.75 52.85 49.00 49.01 6.2M
2025-08-26 52.95 53.22 50.00 50.42 5.5M
2025-08-25 52.99 54.92 50.58 53.45 8.3M
2025-08-22 49.50 50.65 48.95 49.48 4.1M
2025-08-21 50.47 50.47 48.86 49.54 2.6M
2025-08-20 49.26 50.30 48.85 49.96 3.6M
2025-08-19 50.65 51.28 49.50 49.61 4.2M
2025-08-18 54.60 54.60 50.22 51.62 6.7M
2025-08-15 53.82 55.30 53.26 54.30 2.9M
2025-08-14 55.66 55.80 53.33 54.01 4.0M
2025-08-13 50.97 56.56 50.75 55.45 4.8M
2025-08-12 50.91 51.66 48.63 51.66 3.7M
2025-08-11 48.10 53.11 48.10 50.41 4.4M
2025-08-08 47.98 49.08 45.84 48.68 2.8M
2025-08-07 47.51 47.80 46.47 47.05 2.1M
2025-08-06 48.00 48.47 46.60 47.10 2.8M
2025-08-05 46.16 48.22 45.41 47.55 3.3M
2025-08-04 43.24 46.96 43.24 46.58 4.1M
2025-08-01 42.66 45.39 41.33 43.67 3.7M
2025-07-31 41.60 43.78 41.60 42.26 2.3M
2025-07-30 42.83 43.50 41.18 41.66 2.2M
2025-07-29 42.84 43.42 42.38 43.42 1.6M
2025-07-28 40.53 43.14 40.53 42.68 2.9M
2025-07-25 41.09 41.22 39.88 40.67 1.9M
2025-07-24 40.95 41.22 40.03 41.22 3.2M
2025-07-23 41.61 41.76 40.50 40.71 2.7M
2025-07-22 42.78 42.78 39.80 41.86 4.5M
2025-07-21 40.51 42.68 40.15 42.60 3.9M
2025-07-18 40.80 41.16 39.70 40.51 2.4M
2025-07-17 38.51 40.31 38.51 40.31 2.9M
2025-07-16 38.25 39.48 38.25 39.02 1.7M
2025-07-15 39.50 40.40 38.88 39.10 3.0M
2025-07-14 37.93 40.35 36.67 39.60 4.6M
2025-07-11 37.37 38.83 36.84 37.00 3.6M
2025-07-10 37.66 37.86 36.60 37.70 1.8M
2025-07-09 37.50 38.45 37.30 37.76 1.9M
2025-07-08 36.66 38.30 36.50 37.82 2.4M
2025-07-07 36.00 37.20 36.00 36.86 1.9M
2025-07-04 37.01 37.38 36.27 36.61 2.8M
2025-07-03 39.44 39.97 36.34 37.52 6.5M
2025-07-02 38.57 40.41 37.99 39.69 4.8M
2025-07-01 39.02 39.15 37.67 38.20 3.7M
2025-06-30 38.00 40.50 37.45 39.00 7.1M
2025-06-27 36.30 38.50 35.62 37.93 4.9M
2025-06-26 36.50 37.56 35.80 36.28 4.0M
2025-06-25 34.50 36.99 34.01 36.59 5.2M
2025-06-24 33.41 34.63 33.20 34.06 2.0M
2025-06-23 33.03 33.55 32.84 33.41 1.6M
2025-06-20 34.22 34.78 33.03 33.35 1.3M
2025-06-19 35.00 35.48 33.66 34.27 2.4M
2025-06-18 34.55 35.80 34.55 35.00 3.3M
2025-06-17 34.83 35.49 34.45 34.89 3.4M
2025-06-16 33.30 35.44 33.30 34.93 4.6M
2025-06-13 32.48 33.48 31.79 33.43 2.3M
2025-06-12 32.87 33.06 32.02 32.88 1.5M
2025-06-11 31.43 32.68 31.11 32.58 2.3M
2025-06-10 32.82 33.28 30.91 31.43 2.9M
2025-06-09 32.68 33.55 32.68 33.05 1.7M
2025-06-06 34.90 34.94 32.52 32.91 2.0M
2025-06-05 33.56 34.41 33.33 34.07 1.7M
2025-06-04 33.23 34.10 32.81 33.69 2.2M
2025-06-03 31.40 33.95 31.21 33.27 3.2M
2025-05-30 31.37 32.52 31.17 31.71 1.5M
2025-05-29 30.96 31.70 30.91 31.70 1.7M
2025-05-28 31.33 31.83 30.90 31.10 1.0M
2025-05-27 31.68 31.72 31.10 31.32 1.0M
2025-05-26 31.02 31.83 30.91 31.34 1.0M
2025-05-23 31.62 32.18 30.91 31.02 1.3M
2025-05-22 32.00 32.67 31.60 31.71 1.1M
2025-05-21 32.32 32.49 31.60 32.10 0.9M
2025-05-20 32.20 32.63 31.61 32.48 1.7M
2025-05-19 32.17 32.40 31.52 32.12 1.5M
2025-05-16 32.70 33.19 31.90 32.06 2.0M
2025-05-15 33.74 33.74 32.59 32.70 1.5M
2025-05-14 34.16 34.69 33.40 33.73 1.7M
2025-05-13 35.84 35.96 33.61 34.08 3.6M
2025-05-12 35.60 36.91 34.23 36.18 4.0M
2025-05-09 34.00 37.20 32.82 35.60 4.0M
2025-05-08 33.50 34.71 33.15 34.46 3.8M
2025-05-07 33.30 34.28 31.79 34.28 5.0M
2025-05-06 31.86 33.26 31.76 33.21 2.9M
2025-04-30 30.70 32.39 30.26 31.82 2.4M
2025-04-29 30.41 31.70 29.92 30.72 2.4M
2025-04-28 29.21 31.48 28.86 30.59 3.2M
2025-04-25 28.77 30.08 28.60 29.43 1.6M
2025-04-24 30.94 30.94 28.50 28.73 2.6M
2025-04-23 30.00 30.80 29.92 30.34 1.3M
2025-04-22 29.92 30.35 29.36 29.85 1.3M
2025-04-21 29.29 30.27 28.60 30.19 1.8M
2025-04-18 28.94 29.88 28.56 28.87 1.6M
2025-04-17 28.64 29.75 28.64 28.85 1.6M
2025-04-16 30.22 30.92 28.35 29.19 2.3M
2025-04-15 30.49 30.64 29.33 30.23 2.5M
2025-04-14 32.29 32.29 30.15 30.15 3.5M
2025-04-11 31.29 32.50 31.01 31.80 2.4M
2025-04-10 30.89 31.90 30.51 30.75 2.8M
2025-04-09 26.65 31.50 26.19 30.76 4.8M
2025-04-08 27.60 28.80 27.10 27.55 3.4M
2025-04-07 29.21 30.49 26.03 27.09 6.3M
2025-04-03 32.00 32.86 31.02 32.03 1.6M
2025-04-02 32.08 32.66 31.70 32.33 1.2M
2025-04-01 32.00 33.26 31.90 32.08 2.1M
2025-03-31 31.37 32.50 30.80 32.23 2.4M
2025-03-28 32.67 33.10 31.66 31.86 2.0M
2025-03-27 32.60 33.48 31.73 32.50 2.3M
2025-03-26 33.80 34.58 32.22 32.67 5.1M
2025-03-25 35.85 36.49 33.45 33.94 4.3M
2025-03-24 36.48 36.48 33.87 34.93 3.1M
2025-03-21 35.85 37.46 34.96 35.58 4.7M
2025-03-20 34.47 37.50 34.00 35.85 3.7M
2025-03-19 34.72 36.00 34.35 34.50 3.0M
2025-03-18 36.63 37.46 34.78 35.07 5.1M
2025-03-17 36.99 38.00 36.06 36.60 4.4M
2025-03-14 36.00 38.00 35.56 36.85 5.1M
2025-03-13 35.54 36.47 34.59 35.24 4.7M
2025-03-12 35.50 37.28 35.35 35.58 5.3M
2025-03-11 34.08 35.79 34.03 35.55 4.6M
2025-03-10 32.21 36.27 31.98 34.75 8.9M
2025-03-07 31.98 32.79 31.41 32.38 5.3M
2025-03-06 31.00 32.84 30.23 31.94 6.6M
2025-03-05 30.35 32.09 29.64 30.62 5.2M
2025-03-04 27.34 29.68 27.34 29.35 5.4M
2025-03-03 28.00 28.80 27.33 28.19 5.9M
2025-02-28 31.12 32.60 27.72 28.01 9.3M
2025-02-27 34.30 34.30 31.90 32.70 5.4M
2025-02-26 34.80 35.28 33.00 34.15 5.9M
2025-02-25 33.88 37.18 33.58 35.30 5.9M
2025-02-24 32.20 36.30 31.70 35.61 8.4M
2025-02-21 31.00 33.30 30.27 32.30 7.5M
2025-02-20 29.90 31.37 29.58 30.75 7.4M
2025-02-19 29.04 30.28 28.63 29.88 6.0M
2025-02-18 29.92 30.66 28.72 28.81 6.6M
2025-02-17 28.83 30.50 27.83 30.15 9.5M
2025-02-14 28.61 31.19 28.61 29.39 9.1M
2025-02-13 29.00 30.49 28.66 28.99 9.6M
2025-02-12 26.40 30.90 26.26 29.22 11.9M
2025-02-11 27.25 28.30 26.73 26.99 8.7M
2025-02-10 26.84 28.80 26.80 27.58 10.4M
2025-02-07 26.02 27.88 26.02 26.59 11.9M
2025-02-06 24.80 26.36 24.30 26.00 12.4M
2025-02-05 27.60 27.79 22.86 25.06 16.5M
2025-01-27 26.00 29.99 26.00 27.29 17.1M
2025-01-24 25.67 31.44 25.67 31.44 21.2M
2025-01-23 24.30 28.17 24.20 26.20 14.1M
2025-01-22 22.84 25.11 22.42 24.10 6.4M
2025-01-21 22.81 23.36 21.78 22.62 2.8M
2025-01-20 23.46 23.55 22.68 22.83 2.3M
2025-01-17 22.49 24.14 22.10 23.48 3.2M
2025-01-16 21.60 22.56 21.35 22.34 2.1M
2025-01-15 22.06 22.25 21.37 21.43 1.2M
2025-01-14 20.72 22.07 20.35 22.06 2.0M
2025-01-13 20.22 20.70 19.74 20.35 1.1M
2025-01-10 20.75 21.94 20.60 20.63 1.2M
2025-01-09 20.25 21.55 20.01 20.97 1.6M
2025-01-08 20.48 20.72 19.58 20.25 1.3M
2025-01-07 19.61 20.47 19.52 20.46 1.0M
2025-01-06 20.02 20.32 19.40 19.62 1.8M
2025-01-03 21.38 21.41 19.82 20.02 1.7M
2025-01-02 22.03 22.38 20.88 21.35 2.0M