Yonyou Network Technology Co Ltd (600588)

600588
🏛️ 중국 →
15.03
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 14.84 14.88 14.70 14.73 3,568.3K
09:35 14.73 14.79 14.72 14.77 2,275.5K
09:40 14.79 14.79 14.73 14.79 2,872.6K
09:45 14.79 14.83 14.76 14.78 1,356.4K
09:50 14.78 14.81 14.75 14.76 1,316.4K
09:55 14.76 14.80 14.73 14.76 1,278.8K
10:00 14.75 14.83 14.73 14.79 1,180.8K
10:05 14.80 14.87 14.79 14.84 1,648.5K
10:10 14.83 14.83 14.78 14.79 890.0K
10:15 14.78 14.84 14.78 14.79 792.5K
10:20 14.79 14.83 14.79 14.83 511.5K
10:25 14.83 14.87 14.83 14.85 984.4K
10:30 14.85 14.87 14.81 14.82 720.7K
10:35 14.82 14.84 14.80 14.81 681.2K
10:40 14.81 14.82 14.77 14.81 701.9K
10:45 14.82 14.84 14.80 14.81 450.2K
10:50 14.81 14.83 14.78 14.81 682.1K
10:55 14.82 14.84 14.80 14.80 592.2K
11:00 14.81 14.81 14.79 14.80 370.9K
11:05 14.80 14.80 14.73 14.75 856.7K
11:10 14.75 14.78 14.73 14.74 372.5K
11:15 14.74 14.75 14.72 14.73 798.6K
11:20 14.73 14.77 14.71 14.75 379.5K
11:25 14.76 14.78 14.75 14.77 277.8K
13:00 14.77 14.85 14.73 14.84 2,707.2K
13:05 14.85 14.93 14.85 14.90 2,078.0K
13:10 14.89 14.89 14.86 14.87 808.3K
13:15 14.86 14.92 14.84 14.89 896.9K
13:20 14.88 14.95 14.86 14.94 1,254.6K
13:25 14.93 14.94 14.90 14.90 738.3K
13:30 14.90 14.91 14.88 14.88 500.6K
13:35 14.88 14.90 14.86 14.88 850.3K
13:40 14.87 14.89 14.84 14.85 467.0K
13:45 14.84 14.86 14.83 14.84 452.4K
13:50 14.85 14.85 14.81 14.81 641.2K
13:55 14.82 14.83 14.78 14.80 770.9K
14:00 14.80 14.80 14.76 14.77 652.6K
14:05 14.76 14.78 14.73 14.78 760.3K
14:10 14.78 14.79 14.75 14.77 409.6K
14:15 14.77 14.78 14.76 14.78 533.7K
14:20 14.78 14.81 14.78 14.80 455.4K
14:25 14.79 14.81 14.78 14.79 411.5K
14:30 14.79 14.86 14.79 14.86 662.8K
14:35 14.86 14.87 14.83 14.83 700.4K
14:40 14.84 14.85 14.83 14.84 408.2K
14:45 14.85 14.87 14.84 14.86 771.7K
14:50 14.87 14.90 14.86 14.89 1,380.8K
14:55 14.89 14.92 14.88 14.91 733.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 15.60 15.60 15.03 15.03 155.7M
2025-09-25 14.81 16.31 14.74 15.81 267.7M
2025-09-24 13.95 14.84 13.91 14.83 86.8M
2025-09-23 14.88 14.89 13.68 14.13 114.1M
2025-09-22 14.84 14.95 14.69 14.92 46.3M
2025-09-19 14.95 15.18 14.80 14.84 60.3M
2025-09-18 15.13 15.58 14.84 14.98 123.2M
2025-09-17 14.67 15.35 14.52 15.28 122.8M
2025-09-16 14.78 14.95 14.59 14.70 74.9M
2025-09-15 14.91 14.98 14.73 14.81 64.2M
2025-09-12 15.20 15.75 14.99 15.03 123.0M
2025-09-11 15.25 15.50 14.63 15.37 144.5M
2025-09-10 14.50 14.90 14.47 14.55 93.4M
2025-09-09 14.60 14.62 14.23 14.29 56.8M
2025-09-08 14.60 14.99 14.59 14.64 77.1M
2025-09-05 14.67 14.78 14.23 14.75 65.9M
2025-09-04 14.91 15.14 14.32 14.59 72.6M
2025-09-03 15.44 15.59 14.90 14.92 62.3M
2025-09-02 16.23 16.29 15.25 15.44 103.5M
2025-09-01 16.77 16.95 16.21 16.24 82.0M
2025-08-29 16.60 16.86 16.43 16.47 76.0M
2025-08-28 16.20 16.70 15.98 16.70 105.7M
2025-08-27 17.80 17.99 16.44 16.46 136.6M
2025-08-26 17.19 17.56 16.98 17.13 85.5M
2025-08-25 17.31 17.46 16.72 17.30 118.4M
2025-08-22 16.80 17.35 16.51 17.17 110.4M
2025-08-21 16.40 16.96 16.40 16.55 81.8M
2025-08-20 16.28 16.55 16.04 16.50 71.1M
2025-08-19 16.25 16.90 16.07 16.48 119.9M
2025-08-18 15.46 16.81 15.32 16.40 187.6M
2025-08-15 14.68 15.35 14.65 15.28 72.4M
2025-08-14 15.13 15.45 14.79 14.81 73.3M
2025-08-13 15.20 15.26 15.05 15.11 64.1M
2025-08-12 15.45 15.47 15.02 15.22 57.9M
2025-08-11 15.07 15.50 14.95 15.41 91.5M
2025-08-08 16.02 16.17 14.91 14.94 154.4M
2025-08-07 16.00 16.80 16.00 16.37 138.7M
2025-08-06 15.71 15.76 15.46 15.60 64.3M
2025-08-05 15.81 16.36 15.50 15.71 87.6M
2025-08-04 15.41 16.28 15.24 15.99 138.2M
2025-08-01 16.28 16.32 15.21 15.77 199.6M
2025-07-31 14.87 16.13 14.86 15.84 179.6M
2025-07-30 14.78 15.09 14.50 14.66 66.5M
2025-07-29 14.28 15.14 14.25 14.88 101.6M
2025-07-28 14.62 14.64 14.11 14.36 62.5M
2025-07-25 14.59 14.81 14.36 14.65 81.6M
2025-07-24 14.10 14.55 14.10 14.46 82.5M
2025-07-23 13.85 14.35 13.80 14.17 108.2M
2025-07-22 14.20 14.22 13.86 13.92 67.4M
2025-07-21 14.28 14.42 14.00 14.24 88.2M
2025-07-18 14.54 14.84 14.28 14.33 99.6M
2025-07-17 14.35 14.55 14.03 14.29 97.2M
2025-07-16 14.74 14.83 14.23 14.40 138.0M
2025-07-15 13.35 14.44 13.32 14.44 168.7M
2025-07-14 13.50 13.51 13.06 13.13 60.8M
2025-07-11 12.94 13.83 12.85 13.55 100.8M
2025-07-10 12.96 13.05 12.88 12.96 22.1M
2025-07-09 13.08 13.20 12.95 12.99 27.6M
2025-07-08 12.80 13.15 12.74 13.09 32.1M
2025-07-07 12.83 12.87 12.75 12.80 14.7M
2025-07-04 12.96 13.04 12.79 12.83 25.7M
2025-07-03 12.97 13.07 12.87 12.96 20.1M
2025-07-02 13.08 13.09 12.90 12.97 23.8M
2025-07-01 13.46 13.46 13.00 13.10 38.7M
2025-06-30 13.10 13.57 13.08 13.37 54.3M
2025-06-27 13.14 13.55 13.01 13.10 42.2M
2025-06-26 13.14 13.29 13.08 13.16 36.6M
2025-06-25 12.91 13.17 12.82 13.15 43.3M
2025-06-24 12.62 12.90 12.57 12.86 32.9M
2025-06-23 12.30 12.95 12.27 12.72 31.1M
2025-06-20 12.69 12.78 12.40 12.40 26.1M
2025-06-19 12.91 13.02 12.67 12.73 23.7M
2025-06-18 13.00 13.05 12.85 12.91 19.4M
2025-06-17 13.04 13.12 12.96 13.01 19.2M
2025-06-16 12.96 13.17 12.91 13.06 24.8M
2025-06-13 13.36 13.36 12.95 13.07 38.8M
2025-06-12 13.43 13.53 13.29 13.31 31.6M
2025-06-11 13.60 13.84 13.35 13.52 40.0M
2025-06-10 14.44 14.46 13.52 13.74 72.0M
2025-06-09 13.75 14.99 13.75 14.46 85.1M
2025-06-06 13.62 13.80 13.50 13.71 35.2M
2025-06-05 13.26 13.65 13.21 13.62 50.1M
2025-06-04 13.14 13.28 13.06 13.20 21.1M
2025-06-03 12.94 13.21 12.80 13.04 18.1M
2025-05-30 13.33 13.35 13.04 13.05 29.9M
2025-05-29 12.98 13.48 12.96 13.48 40.1M
2025-05-28 13.19 13.21 12.90 12.95 18.8M
2025-05-27 13.14 13.18 13.03 13.15 18.1M
2025-05-26 12.90 13.26 12.72 13.19 27.5M
2025-05-23 13.20 13.28 12.92 12.92 29.0M
2025-05-22 13.15 13.28 13.08 13.12 17.4M
2025-05-21 13.35 13.37 13.17 13.21 18.3M
2025-05-20 13.26 13.40 13.16 13.34 20.3M
2025-05-19 13.34 13.34 13.01 13.30 25.5M
2025-05-16 13.37 13.46 13.27 13.33 28.6M
2025-05-15 14.11 14.15 13.40 13.47 53.9M
2025-05-14 14.08 14.36 14.02 14.19 37.6M
2025-05-13 14.37 14.60 14.05 14.15 51.2M
2025-05-12 14.10 14.29 13.92 14.16 40.3M
2025-05-09 14.44 14.62 13.95 13.96 38.1M
2025-05-08 14.40 14.83 14.40 14.50 38.3M
2025-05-07 14.99 15.05 14.37 14.51 51.5M
2025-05-06 14.66 14.98 14.50 14.76 71.0M
2025-04-30 13.96 14.86 13.78 14.59 94.4M
2025-04-29 13.62 14.06 13.45 13.82 51.8M
2025-04-28 13.38 13.95 13.32 13.62 46.9M
2025-04-25 13.80 14.04 13.57 13.70 30.4M
2025-04-24 13.84 13.90 13.41 13.52 31.5M
2025-04-23 13.89 14.18 13.75 13.83 40.3M
2025-04-22 14.14 14.19 13.73 13.75 48.6M
2025-04-21 13.50 14.27 13.43 14.19 61.6M
2025-04-18 13.84 13.93 13.48 13.55 31.2M
2025-04-17 13.50 14.08 13.41 13.88 49.6M
2025-04-16 13.65 13.74 13.36 13.59 38.7M
2025-04-15 13.91 14.01 13.62 13.77 27.7M
2025-04-14 13.87 14.15 13.86 13.90 41.0M
2025-04-11 13.67 14.12 13.57 13.79 45.0M
2025-04-10 13.95 14.13 13.55 13.61 69.8M
2025-04-09 12.85 13.54 12.21 13.49 80.3M
2025-04-08 13.50 13.54 12.67 13.10 93.7M
2025-04-07 13.90 14.12 13.33 13.33 51.6M
2025-04-03 14.81 15.08 14.77 14.81 37.5M
2025-04-02 15.02 15.13 14.80 14.99 37.2M
2025-04-01 15.08 15.21 14.84 14.87 45.3M
2025-03-31 14.81 15.17 14.49 15.06 82.1M
2025-03-28 15.46 15.83 15.40 15.42 45.1M
2025-03-27 15.71 15.81 15.29 15.43 46.1M
2025-03-26 15.56 15.84 15.52 15.80 51.6M
2025-03-25 15.67 16.02 15.51 15.55 62.1M
2025-03-24 15.80 15.90 15.32 15.63 61.2M
2025-03-21 16.20 16.44 15.72 15.81 80.4M
2025-03-20 16.58 17.04 16.29 16.51 76.1M
2025-03-19 17.02 17.22 16.50 16.61 79.7M
2025-03-18 17.20 17.38 16.90 17.14 68.8M
2025-03-17 17.15 17.32 16.93 17.10 70.2M
2025-03-14 17.35 17.56 16.66 17.36 113.3M
2025-03-13 17.45 18.14 17.05 17.68 127.5M
2025-03-12 18.45 18.59 17.63 17.63 126.5M
2025-03-11 17.65 18.50 17.56 17.89 157.0M
2025-03-10 19.20 19.51 18.03 18.03 227.3M
2025-03-07 19.44 20.00 18.56 20.00 353.0M
2025-03-06 17.77 18.18 17.77 18.18 80.1M
2025-03-05 16.64 16.99 16.06 16.53 133.2M
2025-03-04 16.20 17.11 15.96 16.76 198.3M
2025-03-03 15.77 16.78 15.71 16.40 198.3M
2025-02-28 15.95 16.24 15.13 15.25 84.3M
2025-02-27 16.44 16.57 15.65 16.08 110.9M
2025-02-26 16.48 16.73 16.12 16.53 104.3M
2025-02-25 16.10 16.99 16.10 16.47 123.2M
2025-02-24 17.20 18.00 16.53 16.78 164.7M
2025-02-21 18.04 18.10 16.90 17.58 232.6M
2025-02-20 16.99 17.95 16.63 17.74 248.6M
2025-02-19 17.18 17.50 16.58 17.25 224.9M
2025-02-18 17.02 17.99 16.32 17.10 266.3M
2025-02-17 18.38 19.19 17.32 17.53 315.8M
2025-02-14 17.15 19.10 16.99 18.30 319.8M
2025-02-13 15.48 17.40 15.22 17.40 243.5M
2025-02-12 14.66 16.37 14.58 15.82 278.4M
2025-02-11 14.20 15.21 13.94 14.88 210.3M
2025-02-10 14.23 14.94 13.83 14.62 240.2M
2025-02-07 12.32 13.70 12.32 13.70 161.8M
2025-02-06 12.00 12.56 11.80 12.45 124.6M
2025-02-05 11.53 12.00 11.42 12.00 84.3M
2025-01-27 11.39 11.40 10.90 10.91 84.0M
2025-01-24 9.80 10.90 9.72 10.90 86.6M
2025-01-23 10.02 10.34 9.90 9.91 33.1M
2025-01-22 9.98 10.03 9.84 9.94 14.2M
2025-01-21 10.04 10.08 9.85 9.98 17.3M
2025-01-20 10.11 10.17 9.96 10.00 21.4M
2025-01-17 9.94 10.11 9.88 9.99 16.2M
2025-01-16 10.17 10.30 9.94 9.99 27.4M
2025-01-15 10.20 10.28 10.05 10.09 20.4M
2025-01-14 9.99 10.31 9.87 10.26 31.0M
2025-01-13 9.62 9.96 9.58 9.90 20.4M
2025-01-10 10.13 10.19 9.70 9.71 23.1M
2025-01-09 9.81 10.20 9.78 10.13 31.9M
2025-01-08 10.03 10.06 9.61 9.87 32.6M
2025-01-07 10.00 10.10 9.93 10.10 19.5M
2025-01-06 10.00 10.13 9.88 9.95 23.2M
2025-01-03 10.27 10.31 9.94 10.02 28.1M
2025-01-02 10.75 10.77 10.09 10.17 47.5M