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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 17.57 17.87 17.49 17.79 14.4M
2023-12-28 16.60 17.65 16.51 17.48 20.0M
2023-12-27 16.72 17.25 16.60 16.61 13.0M
2023-12-26 16.78 16.84 16.44 16.70 9.8M
2023-12-25 16.90 17.12 16.73 16.78 9.1M
2023-12-22 17.13 17.34 16.55 17.09 23.7M
2023-12-21 17.00 17.37 16.91 17.29 13.0M
2023-12-20 17.71 17.79 16.94 17.05 15.7M
2023-12-19 17.59 17.80 17.32 17.73 10.2M
2023-12-18 17.75 17.87 17.48 17.58 12.3M
2023-12-15 18.20 18.25 17.76 17.81 14.7M
2023-12-14 18.16 18.46 18.09 18.12 14.0M
2023-12-13 18.10 18.36 17.97 18.01 13.1M
2023-12-12 18.04 18.18 17.90 18.10 12.2M
2023-12-11 17.95 18.10 17.61 18.06 18.7M
2023-12-08 17.29 18.10 17.29 17.94 35.5M
2023-12-07 16.76 17.36 16.75 17.24 15.0M
2023-12-06 16.61 16.99 16.43 16.85 10.2M
2023-12-05 17.22 17.30 16.67 16.67 12.4M
2023-12-04 17.14 17.58 17.13 17.31 14.0M
2023-12-01 16.73 17.30 16.55 17.16 17.1M
2023-11-30 16.81 16.89 16.61 16.71 13.8M
2023-11-29 17.01 17.06 16.82 16.89 11.3M
2023-11-28 17.19 17.26 16.88 17.08 10.6M
2023-11-27 17.24 17.39 17.07 17.22 10.0M
2023-11-24 17.64 17.64 17.23 17.31 10.7M
2023-11-23 17.58 17.74 17.28 17.68 10.9M
2023-11-22 17.74 17.86 17.60 17.60 9.6M
2023-11-21 17.90 17.99 17.63 17.77 13.5M
2023-11-20 17.60 18.11 17.48 17.87 20.0M
2023-11-17 17.43 17.69 17.30 17.47 12.1M
2023-11-16 17.61 17.74 17.45 17.45 9.7M
2023-11-15 17.77 17.88 17.57 17.65 14.4M
2023-11-14 17.50 17.77 17.43 17.57 11.8M
2023-11-13 17.24 17.58 17.20 17.43 13.0M
2023-11-10 17.22 17.26 17.06 17.13 10.2M
2023-11-09 17.48 17.58 17.23 17.29 11.7M
2023-11-08 17.17 17.75 17.13 17.52 27.9M
2023-11-07 17.16 17.35 16.98 17.17 16.2M
2023-11-06 16.65 17.18 16.62 17.16 19.4M
2023-11-03 16.25 16.70 16.20 16.55 15.2M
2023-11-02 16.28 16.43 16.18 16.18 9.2M
2023-11-01 16.36 16.48 16.23 16.27 9.9M
2023-10-31 16.43 16.53 16.21 16.37 13.8M
2023-10-30 16.01 16.52 15.84 16.43 18.8M
2023-10-27 15.60 16.25 15.43 16.14 22.8M
2023-10-26 15.33 15.70 15.28 15.68 14.1M
2023-10-25 15.42 15.83 15.30 15.48 18.1M
2023-10-24 15.30 15.60 14.96 15.37 15.6M
2023-10-23 15.27 15.57 15.11 15.27 18.4M
2023-10-20 15.95 16.00 15.30 15.36 23.6M
2023-10-19 16.15 16.61 16.00 16.03 18.6M
2023-10-18 16.61 16.61 15.94 16.32 21.5M
2023-10-17 16.61 16.73 16.46 16.71 9.8M
2023-10-16 17.05 17.10 16.48 16.59 18.2M
2023-10-13 17.15 17.20 16.90 17.00 12.6M
2023-10-12 17.33 17.51 17.14 17.24 13.5M
2023-10-11 16.82 17.65 16.66 17.30 26.4M
2023-10-10 16.88 16.97 16.74 16.76 12.9M
2023-10-09 16.61 17.01 16.48 16.88 14.5M
2023-09-28 16.62 16.63 16.41 16.62 10.8M
2023-09-27 16.40 16.72 16.36 16.54 12.1M
2023-09-26 16.26 16.66 16.25 16.44 14.2M
2023-09-25 17.10 17.10 16.24 16.32 24.8M
2023-09-22 16.31 16.90 16.28 16.86 18.1M
2023-09-21 16.51 16.68 16.38 16.39 12.0M
2023-09-20 16.69 16.75 16.53 16.60 11.8M
2023-09-19 17.12 17.17 16.68 16.73 15.1M
2023-09-18 16.83 17.35 16.68 17.09 17.0M
2023-09-15 16.79 17.19 16.75 16.89 14.7M
2023-09-14 17.00 17.05 16.66 16.80 15.7M
2023-09-13 17.44 17.44 16.92 17.02 17.6M
2023-09-12 17.39 17.62 17.26 17.51 11.3M
2023-09-11 17.16 17.57 16.95 17.36 15.6M
2023-09-08 17.40 17.43 16.96 17.12 14.2M
2023-09-07 17.75 17.80 17.30 17.32 17.4M
2023-09-06 17.80 17.88 17.58 17.84 8.7M
2023-09-05 18.00 18.25 17.84 17.88 11.0M
2023-09-04 18.02 18.12 17.78 18.10 13.6M
2023-09-01 18.17 18.17 17.85 17.97 11.6M
2023-08-31 17.90 18.30 17.88 18.15 22.6M
2023-08-30 17.50 17.98 17.48 17.85 22.6M
2023-08-29 17.04 17.59 16.98 17.46 17.0M
2023-08-28 17.94 17.97 16.95 17.04 25.3M
2023-08-25 17.30 17.36 16.80 16.89 20.2M
2023-08-24 17.40 17.71 17.28 17.45 19.1M
2023-08-23 17.74 17.76 17.28 17.31 18.9M
2023-08-22 17.24 17.84 17.11 17.75 28.7M
2023-08-21 17.10 17.44 16.95 17.05 20.6M
2023-08-18 18.12 18.20 17.10 17.10 41.0M
2023-08-17 18.31 18.34 18.08 18.18 15.1M
2023-08-16 18.67 18.71 18.30 18.34 14.0M
2023-08-15 19.21 19.23 18.45 18.67 23.4M
2023-08-14 18.70 19.23 18.48 19.18 18.3M
2023-08-11 19.38 19.39 18.83 18.84 14.3M
2023-08-10 19.21 19.38 19.15 19.32 9.6M
2023-08-09 19.28 19.64 19.22 19.31 12.3M
2023-08-08 19.40 19.49 19.25 19.31 12.4M
2023-08-07 19.45 19.56 19.24 19.37 14.4M
2023-08-04 19.25 19.74 19.20 19.45 27.0M
2023-08-03 19.00 19.25 18.86 19.25 16.2M
2023-08-02 18.90 19.12 18.86 19.06 13.3M
2023-08-01 18.79 19.15 18.72 18.96 18.0M
2023-07-31 18.55 19.24 18.53 18.87 37.1M
2023-07-28 18.17 18.64 18.00 18.61 29.7M
2023-07-27 18.47 18.60 18.12 18.17 24.5M
2023-07-26 18.66 18.80 18.39 18.48 23.9M
2023-07-25 18.32 18.91 18.28 18.84 34.7M
2023-07-24 18.05 18.28 18.04 18.14 15.5M
2023-07-21 18.25 18.44 18.09 18.11 22.5M
2023-07-20 18.83 18.86 18.35 18.39 29.8M
2023-07-19 18.80 19.17 18.76 18.83 22.9M
2023-07-18 19.28 19.42 18.90 18.93 28.2M
2023-07-17 18.88 19.50 18.65 19.39 22.0M
2023-07-14 19.44 19.67 19.18 19.20 28.5M
2023-07-13 19.44 19.65 19.28 19.51 21.9M
2023-07-12 19.96 19.96 19.29 19.31 23.2M
2023-07-11 19.81 19.95 19.79 19.88 10.5M
2023-07-10 20.04 20.09 19.77 19.81 18.6M
2023-07-07 20.01 20.14 19.55 19.94 20.9M
2023-07-06 20.12 20.47 20.05 20.06 17.2M
2023-07-05 20.70 20.88 20.21 20.23 21.3M
2023-07-04 20.46 20.78 20.44 20.73 17.0M
2023-07-03 20.65 20.75 19.99 20.60 22.5M
2023-06-30 20.58 21.23 20.40 20.50 30.7M
2023-06-29 20.34 20.80 20.01 20.66 25.5M
2023-06-28 21.08 21.08 19.99 20.41 27.6M
2023-06-27 21.67 21.70 20.78 21.12 29.2M
2023-06-26 22.36 22.58 21.50 21.61 32.7M
2023-06-21 23.36 23.54 22.50 22.52 34.2M
2023-06-20 22.61 23.51 22.50 23.13 48.2M
2023-06-19 21.77 23.08 21.60 22.76 59.2M
2023-06-16 20.93 21.94 20.70 21.71 39.0M
2023-06-15 20.98 21.09 20.74 20.91 17.7M
2023-06-14 21.10 21.21 20.81 20.99 19.1M
2023-06-13 20.53 21.10 20.37 21.05 28.7M
2023-06-12 20.44 20.69 20.30 20.54 19.0M
2023-06-09 20.00 20.53 19.86 20.44 24.4M
2023-06-08 20.27 20.31 19.70 20.00 22.0M
2023-06-07 20.06 20.69 19.70 20.43 26.1M
2023-06-06 21.03 21.18 19.96 20.07 45.8M
2023-06-05 20.68 20.76 20.45 20.46 17.2M
2023-06-02 20.45 20.79 20.31 20.65 21.9M
2023-06-01 19.72 20.80 19.69 20.43 33.4M
2023-05-31 19.50 20.08 19.47 19.88 25.1M
2023-05-30 19.25 19.58 18.95 19.58 17.6M
2023-05-29 19.42 19.57 19.04 19.26 15.9M
2023-05-26 19.43 19.54 19.24 19.42 10.8M
2023-05-25 19.63 19.80 19.24 19.43 15.7M
2023-05-24 19.61 19.82 19.38 19.63 15.4M
2023-05-23 19.95 20.04 19.71 19.71 12.1M
2023-05-22 20.07 20.12 19.71 20.00 13.0M
2023-05-19 20.08 20.29 19.90 20.07 16.4M
2023-05-18 20.02 20.30 19.95 20.10 14.1M
2023-05-17 20.08 20.25 19.88 20.01 14.6M
2023-05-16 20.53 20.58 20.02 20.08 13.7M
2023-05-15 20.18 20.57 19.93 20.53 19.2M
2023-05-12 20.60 20.64 20.10 20.19 16.8M
2023-05-11 20.97 21.07 20.62 20.63 12.3M
2023-05-10 21.11 21.25 20.70 20.87 18.1M
2023-05-09 21.30 21.49 21.00 21.00 20.9M
2023-05-08 21.20 21.45 20.95 21.30 21.6M
2023-05-05 20.80 21.44 20.75 21.13 28.0M
2023-05-04 21.20 21.53 20.48 20.83 37.3M
2023-04-28 21.15 21.73 21.12 21.61 23.1M
2023-04-27 21.28 21.72 20.91 21.15 29.8M
2023-04-26 21.59 21.89 21.08 21.41 32.4M
2023-04-25 22.02 22.38 21.43 21.68 39.4M
2023-04-24 22.85 22.88 21.95 22.18 44.2M
2023-04-21 23.95 25.10 22.75 22.84 80.4M
2023-04-20 23.96 24.08 23.09 23.40 40.4M
2023-04-19 23.79 24.35 23.67 23.84 35.7M
2023-04-18 23.99 24.14 23.55 23.79 38.1M
2023-04-17 24.33 24.62 23.71 23.99 34.6M
2023-04-14 24.45 25.02 23.88 24.40 34.4M
2023-04-13 24.95 25.28 24.35 24.45 38.9M
2023-04-12 24.51 25.58 24.40 25.10 39.0M
2023-04-11 24.60 25.27 24.47 24.70 37.0M
2023-04-10 26.20 26.42 24.48 24.53 51.6M
2023-04-07 25.82 26.35 25.53 26.19 45.6M
2023-04-06 25.85 26.22 25.48 25.70 50.8M
2023-04-04 26.31 26.95 25.71 26.38 78.2M
2023-04-03 25.03 26.36 24.92 26.12 89.9M
2023-03-31 23.79 25.55 23.47 25.15 84.6M
2023-03-30 24.20 24.50 23.62 23.74 55.1M
2023-03-29 25.04 25.18 24.14 24.36 65.9M
2023-03-28 25.26 26.05 24.78 25.20 61.4M
2023-03-27 26.06 26.40 24.60 25.25 87.8M
2023-03-24 24.66 26.23 24.56 25.99 104.5M
2023-03-23 23.99 24.93 23.60 24.90 88.9M
2023-03-22 25.00 25.00 23.86 24.23 93.6M
2023-03-21 25.48 25.85 24.25 25.30 86.1M
2023-03-20 27.02 27.03 25.40 25.40 118.6M
2023-03-17 27.27 28.82 26.90 28.22 96.4M
2023-03-16 27.50 27.65 26.96 27.06 43.5M
2023-03-15 28.19 28.26 27.17 27.42 41.8M
2023-03-14 28.28 28.66 27.60 28.03 83.0M
2023-03-13 24.99 27.59 24.76 27.59 59.0M
2023-03-10 25.09 25.50 24.98 25.08 19.1M
2023-03-09 25.35 25.89 24.95 25.49 24.5M
2023-03-08 24.98 25.52 24.98 25.33 22.1M
2023-03-07 25.73 25.95 24.97 24.98 24.8M
2023-03-06 25.80 26.20 25.59 25.77 24.9M
2023-03-03 26.17 26.63 25.36 25.96 43.5M
2023-03-02 25.97 26.80 25.71 26.47 78.8M
2023-03-01 23.28 25.61 23.20 25.61 79.0M
2023-02-28 23.29 23.82 23.08 23.28 37.0M
2023-02-27 22.92 23.26 22.66 22.82 17.6M
2023-02-24 23.03 23.32 22.85 23.07 18.9M
2023-02-23 23.60 23.60 22.91 23.09 20.3M
2023-02-22 23.08 24.00 22.89 23.60 27.6M
2023-02-21 23.54 23.92 23.01 23.24 32.5M
2023-02-20 23.25 23.65 23.03 23.58 23.9M
2023-02-17 25.03 25.15 23.19 23.25 47.6M
2023-02-16 25.48 25.97 24.86 25.08 34.7M
2023-02-15 24.45 25.74 24.28 25.29 41.8M
2023-02-14 24.86 25.08 24.46 24.49 19.2M
2023-02-13 24.71 25.18 24.62 24.87 21.6M
2023-02-10 25.59 25.76 24.77 24.88 30.5M
2023-02-09 24.99 26.20 24.32 25.84 41.6M
2023-02-08 25.17 25.53 24.89 25.05 22.7M
2023-02-07 25.60 25.70 24.99 25.16 23.3M
2023-02-06 26.12 26.48 25.36 25.70 36.7M
2023-02-03 25.50 26.45 25.31 26.25 33.7M
2023-02-02 25.00 26.68 24.80 25.72 53.1M
2023-02-01 24.55 24.74 24.33 24.72 32.8M
2023-01-31 25.12 25.48 24.40 24.51 34.1M
2023-01-30 26.60 26.73 24.91 24.95 57.4M
2023-01-20 25.30 26.26 25.20 26.08 37.0M
2023-01-19 24.10 25.49 24.10 25.32 33.8M
2023-01-18 23.71 24.75 23.66 24.40 23.9M
2023-01-17 23.87 24.08 23.50 23.65 13.9M
2023-01-16 23.40 24.20 23.40 23.88 20.8M
2023-01-13 23.68 23.84 23.07 23.40 16.7M
2023-01-12 23.67 23.97 23.32 23.68 14.6M
2023-01-11 24.09 24.10 23.45 23.58 17.4M
2023-01-10 24.40 24.45 23.90 24.12 14.2M
2023-01-09 24.27 24.49 24.10 24.35 15.1M
2023-01-06 24.53 24.60 24.07 24.27 19.3M
2023-01-05 24.80 24.96 24.41 24.53 23.2M
2023-01-04 25.05 25.52 24.60 24.88 30.5M
2023-01-03 24.17 25.08 24.00 24.90 31.7M