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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 33.98 35.57 33.10 35.35 2.1M
2023-12-28 34.57 34.65 33.27 33.65 1.1M
2023-12-27 34.03 34.18 33.21 33.93 0.6M
2023-12-26 35.17 35.17 32.80 34.20 1.8M
2023-12-25 34.00 35.21 34.00 34.88 2.6M
2023-12-22 33.99 35.06 33.49 34.04 2.4M
2023-12-21 32.60 33.88 32.21 33.35 1.1M
2023-12-20 34.25 34.50 32.50 32.60 1.0M
2023-12-19 32.82 34.58 32.49 34.05 1.7M
2023-12-18 33.50 33.52 32.55 32.83 1.5M
2023-12-15 33.86 34.17 33.00 33.67 1.9M
2023-12-14 34.27 34.60 33.54 33.93 1.6M
2023-12-13 35.60 36.99 33.33 34.24 5.1M
2023-12-12 34.77 36.60 34.51 35.67 2.5M
2023-12-11 34.95 35.62 34.03 34.85 1.1M
2023-12-08 35.81 36.63 35.26 35.98 1.6M
2023-12-07 37.56 37.71 35.80 36.36 1.8M
2023-12-06 38.45 38.45 37.15 37.56 1.0M
2023-12-05 38.83 40.70 37.37 38.05 1.3M
2023-12-04 36.81 39.38 36.76 38.88 1.4M
2023-12-01 37.55 38.18 36.89 36.97 0.8M
2023-11-30 38.73 38.73 36.92 37.94 0.7M
2023-11-29 37.50 39.50 36.26 38.73 2.0M
2023-11-28 37.90 38.83 36.52 37.57 1.3M
2023-11-27 36.46 38.25 35.86 37.70 1.5M
2023-11-24 36.03 37.21 35.00 36.99 2.2M
2023-11-23 36.36 37.10 35.81 36.63 1.0M
2023-11-22 37.46 37.59 36.09 36.35 1.6M
2023-11-21 39.32 39.80 37.22 37.60 3.2M
2023-11-20 40.90 42.50 38.00 40.46 5.1M
2023-11-17 38.45 43.13 38.30 42.00 5.7M
2023-11-16 38.50 38.87 37.06 38.14 2.0M
2023-11-15 37.85 38.50 36.40 37.16 1.7M
2023-11-14 36.93 39.46 36.88 37.68 3.3M
2023-11-13 35.21 37.22 34.23 36.96 2.8M
2023-11-10 34.65 35.18 34.33 34.86 0.5M
2023-11-09 35.45 35.60 34.50 34.82 0.6M
2023-11-08 36.76 36.76 35.00 35.30 0.8M
2023-11-07 35.48 37.34 34.62 36.76 1.2M
2023-11-06 36.03 36.13 34.55 35.59 1.6M
2023-11-03 35.54 37.21 35.03 36.03 0.7M
2023-11-02 37.00 37.00 35.08 35.54 0.9M
2023-11-01 36.99 37.12 35.69 35.93 0.5M
2023-10-31 37.00 38.17 36.11 37.00 1.4M
2023-10-30 33.21 38.50 33.21 37.44 2.0M
2023-10-27 34.50 34.83 33.10 33.58 1.0M
2023-10-26 33.76 34.01 32.62 33.90 0.5M
2023-10-25 32.62 34.98 32.62 33.78 1.2M
2023-10-24 31.04 32.54 30.51 32.24 0.9M
2023-10-23 31.52 32.28 30.42 31.43 0.6M
2023-10-20 33.27 33.27 31.80 32.12 0.6M
2023-10-19 31.51 32.92 31.51 32.77 0.9M
2023-10-18 31.42 32.67 31.20 31.79 0.8M
2023-10-17 31.48 31.50 30.65 31.18 0.6M
2023-10-16 31.68 31.68 30.51 31.01 0.9M
2023-10-13 31.79 32.39 31.23 31.68 0.7M
2023-10-12 33.40 33.96 31.10 31.85 1.7M
2023-10-11 33.20 34.28 33.20 33.52 0.4M
2023-10-10 33.62 34.50 33.37 33.52 0.5M
2023-10-09 33.31 34.23 32.70 33.19 0.4M
2023-09-28 34.29 34.95 33.56 34.25 0.4M
2023-09-27 33.07 34.50 32.50 33.90 0.5M
2023-09-26 33.23 34.45 33.00 33.07 0.4M
2023-09-25 35.49 35.49 33.68 33.90 0.4M
2023-09-22 33.45 34.93 32.91 34.80 0.6M
2023-09-21 32.80 34.85 32.54 33.49 0.7M
2023-09-20 32.47 33.22 32.00 32.87 0.7M
2023-09-19 33.93 33.93 32.46 33.35 0.9M
2023-09-18 34.70 34.70 33.50 33.55 0.6M
2023-09-15 35.80 35.80 34.48 34.69 0.9M
2023-09-14 34.15 36.18 34.13 35.58 1.2M
2023-09-13 34.09 34.70 32.75 34.70 1.0M
2023-09-12 34.50 34.77 33.42 34.33 1.1M
2023-09-11 35.33 35.80 34.11 34.38 1.2M
2023-09-08 34.83 36.36 33.51 35.73 2.3M
2023-09-07 34.46 37.15 33.52 35.58 2.2M
2023-09-06 32.12 34.98 31.84 34.46 1.1M
2023-09-05 32.01 32.93 32.00 32.26 0.5M
2023-09-04 32.10 32.48 31.79 32.17 0.5M
2023-09-01 32.79 33.08 32.00 32.10 0.5M
2023-08-31 33.29 33.51 32.50 33.09 0.5M
2023-08-30 33.02 33.90 32.60 33.29 0.9M
2023-08-29 30.25 33.05 30.02 32.78 1.1M
2023-08-28 33.73 33.73 29.89 30.56 1.1M
2023-08-25 32.50 32.50 30.80 31.38 0.9M
2023-08-24 30.85 32.80 30.21 32.48 1.3M
2023-08-23 32.00 32.00 30.76 30.80 0.9M
2023-08-22 31.20 32.35 30.60 32.05 1.0M
2023-08-21 31.50 33.45 30.89 31.20 0.9M
2023-08-18 32.35 32.47 31.31 31.90 1.4M
2023-08-17 28.55 32.30 28.33 31.63 2.2M
2023-08-16 28.65 29.03 28.50 28.60 0.2M
2023-08-15 29.21 29.22 28.40 29.06 0.3M
2023-08-14 28.81 29.45 28.45 29.26 0.3M
2023-08-11 30.68 30.68 28.98 28.98 0.4M
2023-08-10 29.90 30.07 29.36 29.62 0.5M
2023-08-09 29.53 30.06 29.00 29.75 0.3M
2023-08-08 30.16 30.19 29.40 29.69 0.3M
2023-08-07 30.51 30.56 29.99 30.00 0.3M
2023-08-04 30.35 30.69 30.30 30.50 0.3M
2023-08-03 30.84 30.96 30.21 30.46 0.5M
2023-08-02 30.71 31.30 30.52 30.84 0.5M
2023-08-01 30.76 31.58 29.71 31.31 1.5M
2023-07-31 30.51 31.13 30.15 30.59 0.5M
2023-07-28 31.11 31.53 30.42 30.76 0.4M
2023-07-27 30.92 31.45 30.60 30.84 0.9M
2023-07-26 31.61 31.61 30.77 30.80 0.6M
2023-07-25 31.50 32.50 31.08 31.60 0.8M
2023-07-24 31.47 32.50 31.13 31.22 1.0M
2023-07-21 32.85 32.99 31.46 32.00 1.1M
2023-07-20 34.52 34.64 32.52 32.56 0.9M
2023-07-19 34.70 35.15 34.31 34.38 0.5M
2023-07-18 35.30 35.49 34.36 34.68 0.6M
2023-07-17 36.00 36.04 34.44 34.78 1.2M
2023-07-14 38.09 38.09 35.57 35.78 1.8M
2023-07-13 36.71 38.33 36.35 37.88 0.8M
2023-07-12 38.94 39.00 36.20 36.43 1.1M
2023-07-11 38.37 39.23 38.05 38.32 0.9M
2023-07-10 39.47 39.72 37.20 38.05 2.4M
2023-07-07 40.07 40.95 38.20 39.19 1.4M
2023-07-06 39.23 41.20 38.90 40.48 1.7M
2023-07-05 38.14 41.79 38.07 39.57 2.3M
2023-07-04 37.48 39.29 36.64 37.80 1.3M
2023-07-03 36.39 38.45 36.39 37.16 1.1M
2023-06-30 36.59 37.80 35.90 37.70 1.8M
2023-06-29 33.18 38.83 33.18 36.91 3.1M
2023-06-28 33.39 34.44 32.69 34.35 0.9M
2023-06-27 43.46 43.56 42.07 43.20 0.5M
2023-06-26 44.05 46.31 42.92 43.18 0.8M
2023-06-21 44.30 44.76 43.19 43.75 0.8M
2023-06-20 45.16 45.29 43.65 44.03 1.2M
2023-06-19 43.19 46.48 42.19 45.85 1.8M
2023-06-16 40.00 43.37 39.96 43.20 0.9M
2023-06-15 40.87 41.65 40.11 40.40 0.4M
2023-06-14 39.10 41.14 38.85 40.55 0.4M
2023-06-13 38.83 40.20 38.24 39.69 0.5M
2023-06-12 40.80 40.80 38.70 38.83 0.9M
2023-06-09 39.55 40.57 39.20 39.90 0.3M
2023-06-08 40.57 40.57 39.20 39.55 0.2M
2023-06-07 41.48 41.48 39.51 40.52 0.2M
2023-06-06 41.97 41.97 40.00 40.43 0.4M
2023-06-05 43.10 43.19 41.68 41.97 0.4M
2023-06-02 41.50 43.02 41.21 42.80 0.4M
2023-06-01 42.56 43.00 41.87 41.91 0.3M
2023-05-31 43.21 43.69 42.20 42.62 0.4M
2023-05-30 43.10 43.96 42.51 43.21 0.6M
2023-05-29 43.67 44.80 43.37 43.70 0.3M
2023-05-26 44.09 44.66 43.51 43.92 0.3M
2023-05-25 43.62 44.83 43.18 44.10 0.5M
2023-05-24 43.90 44.70 43.30 44.20 0.3M
2023-05-23 43.35 44.33 43.00 43.90 0.6M
2023-05-22 44.09 44.56 42.51 43.46 0.8M
2023-05-19 41.99 44.56 41.99 44.04 1.2M
2023-05-18 41.38 42.37 40.99 42.08 0.6M
2023-05-17 38.01 41.96 38.00 41.80 1.5M
2023-05-16 37.26 38.81 36.65 38.01 0.9M
2023-05-15 35.85 37.28 35.85 37.09 0.7M
2023-05-12 37.19 37.19 36.12 36.44 0.4M
2023-05-11 37.31 37.49 36.91 36.92 0.4M
2023-05-10 38.49 38.49 36.96 37.20 0.5M
2023-05-09 39.40 39.88 37.70 37.70 1.7M
2023-05-08 39.99 41.26 38.33 39.42 1.9M
2023-05-05 44.16 44.72 39.45 40.00 2.2M
2023-05-04 45.88 47.90 44.03 44.16 1.8M
2023-04-28 42.19 45.97 41.01 45.89 1.8M
2023-04-27 43.00 45.06 42.60 44.45 1.0M
2023-04-26 45.88 46.70 43.10 43.23 1.5M
2023-04-25 46.50 48.50 45.56 46.08 1.8M
2023-04-24 45.54 48.45 45.54 47.31 2.0M
2023-04-21 46.22 48.40 45.89 46.33 1.8M
2023-04-20 44.69 47.11 44.05 46.30 1.3M
2023-04-19 45.52 46.20 44.75 44.97 0.9M
2023-04-18 46.00 46.60 45.37 45.61 0.5M
2023-04-17 46.81 48.45 45.86 46.33 1.1M
2023-04-14 45.85 47.75 45.30 47.17 0.9M
2023-04-13 46.72 47.20 45.57 45.85 0.9M
2023-04-12 45.97 48.16 45.70 47.30 1.1M
2023-04-11 45.47 46.23 44.27 46.00 0.9M
2023-04-10 45.52 47.40 45.40 45.47 1.2M
2023-04-07 44.89 45.56 44.23 45.35 0.6M
2023-04-06 42.90 46.20 42.87 44.89 2.1M
2023-04-04 45.14 45.23 42.80 43.40 1.9M
2023-04-03 44.99 46.20 44.43 45.20 1.6M
2023-03-31 44.51 44.86 43.50 44.75 0.6M
2023-03-30 45.31 46.80 44.50 44.70 0.9M
2023-03-29 44.00 46.16 43.70 45.39 1.1M
2023-03-28 44.74 45.36 43.00 44.08 1.5M
2023-03-27 47.10 47.40 43.58 44.75 2.1M
2023-03-24 47.00 47.47 46.83 47.00 0.5M
2023-03-23 47.95 48.25 46.49 47.24 0.8M
2023-03-22 46.76 48.17 46.66 47.95 0.9M
2023-03-21 46.53 46.88 46.25 46.78 0.3M
2023-03-20 46.80 47.07 45.80 46.54 0.5M
2023-03-17 47.00 47.95 46.38 47.04 0.6M
2023-03-16 46.30 47.67 45.95 47.08 0.8M
2023-03-15 46.13 47.38 46.12 46.80 0.6M
2023-03-14 47.50 47.68 45.18 46.39 1.0M
2023-03-13 45.72 48.30 45.63 47.99 0.8M
2023-03-10 46.60 46.92 45.45 45.70 0.4M
2023-03-09 47.49 48.09 46.59 46.85 0.7M
2023-03-08 46.30 47.43 45.91 47.32 0.6M
2023-03-07 49.38 49.38 45.90 46.18 1.3M
2023-03-06 49.52 50.26 48.58 49.08 0.9M
2023-03-03 50.80 51.01 49.08 49.13 0.8M
2023-03-02 51.90 52.16 50.25 50.54 0.7M
2023-03-01 52.58 53.47 51.41 51.80 0.7M
2023-02-28 54.50 54.60 51.71 52.18 0.7M
2023-02-27 53.50 54.88 53.21 54.20 0.7M
2023-02-24 52.15 55.30 52.05 53.38 1.4M
2023-02-23 51.81 52.80 51.30 51.97 0.5M
2023-02-22 51.38 52.73 50.90 51.43 0.3M
2023-02-21 51.28 52.30 50.88 51.45 0.7M
2023-02-20 51.64 51.91 50.07 51.10 0.8M
2023-02-17 52.73 52.84 51.15 51.83 0.6M
2023-02-16 53.19 54.30 52.20 52.45 0.9M
2023-02-15 54.15 54.59 51.70 53.28 1.3M
2023-02-14 52.99 54.37 52.01 53.60 0.8M
2023-02-13 51.77 53.96 51.42 52.23 1.3M
2023-02-10 54.77 56.34 52.14 52.41 1.4M
2023-02-09 53.30 57.47 53.30 55.18 1.5M
2023-02-08 55.06 55.26 53.55 53.70 0.9M
2023-02-07 54.90 56.57 54.22 55.20 1.3M
2023-02-06 52.46 55.78 52.46 55.20 2.5M
2023-02-03 50.65 53.33 50.11 52.98 1.6M
2023-02-02 51.08 51.40 50.63 50.73 0.7M
2023-02-01 50.60 51.33 48.70 51.07 1.7M
2023-01-31 51.90 52.26 49.90 50.70 1.1M
2023-01-30 53.30 53.78 51.73 52.17 0.9M
2023-01-20 55.19 56.00 53.00 53.00 0.8M
2023-01-19 53.82 55.00 52.90 54.80 0.7M
2023-01-18 51.74 55.09 50.11 54.20 1.5M
2023-01-17 53.00 53.02 50.85 52.02 0.7M
2023-01-16 51.62 53.48 51.60 52.89 0.6M
2023-01-13 54.02 54.69 51.27 51.83 0.9M
2023-01-12 51.66 54.69 50.65 54.05 1.5M
2023-01-11 51.01 52.64 50.50 52.16 0.8M
2023-01-10 50.29 51.53 49.32 51.44 1.0M
2023-01-09 50.36 51.86 49.80 50.36 1.1M
2023-01-06 51.60 52.40 49.81 50.20 1.1M
2023-01-05 52.98 53.13 51.01 51.29 1.4M
2023-01-04 52.22 53.62 50.87 52.90 1.5M
2023-01-03 45.94 54.13 45.94 51.40 2.8M