Comparing Back to the side-by-side chart ↗
Yangtze Optical Fibre and Cable Joint Stock Ltd Co (601869.SHG) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 341.58 | 345.60 | 328.30 | 331.50 | -0.48% | 7,229,958 |
| 2026-10-15 | 340.00 | 345.99 | 328.00 | 333.10 | -6.80% | 9,587,697 |
| 2026-10-14 | 368.11 | 378.50 | 356.56 | 357.40 | -3.53% | 6,572,025 |
| 2026-10-13 | 343.04 | 374.98 | 342.34 | 370.48 | +2.29% | 9,118,527 |
| 2026-10-12 | 383.00 | 385.68 | 362.02 | 362.18 | -6.62% | 8,195,361 |
| 2026-10-09 | 386.12 | 393.00 | 366.01 | 387.87 | -1.55% | 10,045,212 |
| 2026-10-08 | 412.98 | 417.77 | 390.13 | 393.99 | -4.18% | 8,339,131 |
| 2026-09-30 | 411.00 | 416.96 | 407.00 | 411.16 | +0.79% | 7,530,322 |
| 2026-09-29 | 392.70 | 411.58 | 389.00 | 407.95 | +3.48% | 9,525,182 |
| 2026-09-28 | 433.00 | 434.88 | 394.20 | 394.22 | -10.00% | 12,964,403 |
| 2026-09-24 | 453.63 | 454.65 | 437.99 | 438.00 | -4.34% | 8,533,365 |
| 2026-09-23 | 450.80 | 465.88 | 445.83 | 457.89 | +0.28% | 10,492,015 |
| 2026-09-22 | 469.00 | 483.80 | 443.50 | 456.60 | -0.52% | 14,877,782 |
| 2026-09-21 | 460.00 | 468.77 | 455.00 | 458.99 | +0.88% | 9,642,836 |
| 2026-09-18 | 475.01 | 475.50 | 450.18 | 454.99 | -2.58% | 14,093,890 |
| 2026-09-17 | 458.16 | 478.00 | 458.00 | 467.03 | +1.31% | 12,906,484 |
| 2026-09-16 | 453.03 | 478.00 | 453.03 | 461.00 | -0.22% | 12,947,260 |
| 2026-09-15 | 446.34 | 468.80 | 442.68 | 462.00 | +0.51% | 11,859,346 |
| 2026-09-14 | 450.00 | 473.89 | 436.66 | 459.66 | -3.02% | 15,281,387 |
| 2026-09-11 | 428.00 | 475.52 | 428.00 | 473.99 | +8.78% | 18,773,550 |
| 2026-09-10 | 437.32 | 443.98 | 430.99 | 435.74 | -1.42% | 11,356,252 |
| 2026-09-09 | 430.00 | 458.54 | 428.10 | 442.03 | +6.04% | 19,841,415 |
| 2026-09-08 | 400.88 | 423.80 | 397.00 | 416.85 | +4.08% | 15,618,084 |
| 2026-09-07 | 390.00 | 404.00 | 383.38 | 400.51 | +5.73% | 12,472,456 |
| 2026-09-04 | 399.66 | 400.71 | 374.50 | 378.80 | -3.73% | 10,015,799 |
| 2026-09-03 | 412.00 | 413.00 | 385.00 | 393.46 | -3.52% | 11,876,821 |
| 2026-09-02 | 392.59 | 413.68 | 389.00 | 407.80 | +1.94% | 12,578,735 |
| 2026-09-01 | 412.38 | 412.66 | 395.56 | 400.03 | -4.43% | 10,879,747 |
| 2026-08-31 | 405.00 | 420.88 | 405.00 | 418.57 | -0.90% | 13,522,176 |
| 2026-08-28 | 430.99 | 444.13 | 419.50 | 422.36 | -1.04% | 21,342,189 |
| 2026-08-27 | 393.00 | 426.82 | 393.00 | 426.82 | +10.00% | 14,757,480 |
| 2026-08-26 | 393.00 | 414.00 | 386.50 | 388.02 | -1.64% | 18,684,002 |
| 2026-08-25 | 360.00 | 411.11 | 345.01 | 394.50 | +4.04% | 20,903,179 |
| 2026-08-24 | 370.92 | 379.60 | 358.58 | 379.19 | +4.29% | 16,010,819 |
| 2026-08-21 | 355.00 | 366.90 | 350.88 | 363.60 | +1.56% | 9,843,919 |
| 2026-08-20 | 349.66 | 364.76 | 340.82 | 358.00 | +3.70% | 12,190,158 |
| 2026-08-19 | 364.42 | 368.01 | 345.24 | 345.24 | -10.00% | 13,011,565 |
| 2026-08-18 | 376.54 | 398.00 | 371.01 | 383.60 | +1.87% | 15,364,961 |
| 2026-08-17 | 356.00 | 383.03 | 356.00 | 376.54 | +6.01% | 14,901,043 |
| 2026-08-14 | 343.00 | 363.00 | 338.60 | 355.18 | +5.24% | 14,623,491 |
| 2026-08-13 | 352.00 | 356.50 | 337.21 | 337.51 | -2.39% | 11,926,034 |
| 2026-08-12 | 342.00 | 349.80 | 334.00 | 345.79 | +2.94% | 11,028,035 |
| 2026-08-11 | 334.00 | 344.00 | 325.56 | 335.92 | -2.09% | 10,092,628 |
| 2026-08-10 | 345.00 | 355.50 | 330.00 | 343.09 | +1.30% | 13,956,367 |
| 2026-08-07 | 328.04 | 345.00 | 326.88 | 338.69 | +3.18% | 16,076,415 |
| 2026-08-06 | 310.56 | 333.00 | 310.50 | 328.25 | +5.07% | 18,989,547 |
| 2026-08-05 | 270.00 | 312.40 | 269.00 | 312.40 | +10.00% | 15,714,045 |
| 2026-08-04 | 267.00 | 286.88 | 264.03 | 284.00 | +8.27% | 14,147,429 |
| 2026-08-03 | 270.81 | 275.57 | 259.00 | 262.30 | -3.39% | 8,900,874 |
| 2026-07-31 | 285.00 | 287.96 | 271.00 | 271.50 | +3.37% | 14,432,932 |
| 2026-07-30 | 281.70 | 292.00 | 255.55 | 262.66 | -6.76% | 14,414,196 |
| 2026-07-29 | 300.00 | 301.99 | 272.11 | 281.70 | -6.81% | 15,918,148 |
| 2026-07-28 | 324.20 | 328.98 | 302.30 | 302.30 | -10.00% | 10,725,197 |
| 2026-07-27 | 326.00 | 338.23 | 320.20 | 335.89 | +1.28% | 12,424,894 |
| 2026-07-24 | 346.00 | 352.00 | 329.50 | 331.65 | -6.87% | 14,294,067 |
| 2026-07-23 | 366.80 | 377.05 | 350.00 | 356.12 | -2.71% | 12,637,944 |
| 2026-07-22 | 387.20 | 397.00 | 366.00 | 366.05 | -9.92% | 19,569,692 |
| 2026-07-21 | 379.26 | 408.60 | 343.80 | 406.38 | +6.38% | 26,978,308 |
| 2026-07-20 | 370.70 | 396.88 | 346.22 | 382.00 | +5.65% | 22,780,524 |
| 2026-07-17 | 385.00 | 394.35 | 361.57 | 361.57 | -10.00% | 10,225,819 |
| 2026-07-16 | 391.20 | 413.08 | 384.00 | 401.74 | -5.57% | 16,850,841 |
| 2026-07-15 | 440.20 | 440.20 | 421.02 | 425.45 | +6.31% | 24,158,559 |
| 2026-07-14 | 381.86 | 402.97 | 371.01 | 400.18 | +4.79% | 13,342,487 |
| 2026-07-13 | 405.60 | 413.02 | 378.37 | 381.87 | -7.99% | 14,036,965 |
| 2026-07-10 | 441.26 | 466.98 | 414.93 | 415.03 | -5.94% | 18,271,456 |
| 2026-07-09 | 418.80 | 441.95 | 400.43 | 441.26 | +7.62% | 16,019,306 |
| 2026-07-08 | 434.31 | 439.16 | 407.68 | 410.00 | -4.46% | 10,374,858 |
| 2026-07-07 | 435.00 | 448.56 | 418.28 | 429.16 | -2.89% | 12,572,929 |
| 2026-07-06 | 489.00 | 489.00 | 429.00 | 441.94 | -6.98% | 13,657,675 |
| 2026-07-03 | 460.00 | 492.00 | 455.00 | 475.08 | +2.31% | 12,467,093 |
| 2026-07-02 | 480.01 | 495.50 | 460.99 | 464.37 | -8.68% | 11,819,804 |
| 2026-07-01 | 535.00 | 542.87 | 500.10 | 508.51 | -6.85% | 13,503,422 |
| 2026-06-30 | 540.00 | 549.90 | 522.69 | 545.90 | +3.57% | 12,172,821 |
| 2026-06-29 | 543.00 | 549.19 | 490.00 | 527.10 | -2.93% | 14,210,934 |
| 2026-06-26 | 565.07 | 582.00 | 533.00 | 543.00 | -5.57% | 15,583,536 |
| 2026-06-25 | 598.00 | 600.00 | 565.00 | 575.00 | -0.86% | 18,012,020 |
| 2026-06-24 | 558.20 | 594.00 | 553.18 | 580.00 | +1.65% | 18,930,229 |
| 2026-06-23 | 555.00 | 570.58 | 539.46 | 570.58 | +10.00% | 23,056,210 |
| 2026-06-22 | 494.78 | 518.71 | 490.10 | 518.71 | +10.00% | 8,466,096 |
| 2026-06-18 | 455.00 | 482.58 | 454.98 | 471.55 | +2.40% | 15,895,122 |
| 2026-06-17 | 452.01 | 464.69 | 445.38 | 460.50 | -0.78% | 13,368,118 |
| 2026-06-16 | 450.31 | 474.99 | 447.00 | 464.10 | +3.06% | 15,003,029 |
| 2026-06-15 | 440.00 | 452.88 | 421.01 | 450.30 | +3.16% | 14,637,452 |
| 2026-06-12 | 456.51 | 462.46 | 432.51 | 436.50 | -1.36% | 14,907,052 |
| 2026-06-11 | 443.68 | 459.96 | 431.10 | 442.51 | -2.25% | 11,659,593 |
| 2026-06-10 | 482.00 | 495.00 | 445.00 | 452.69 | -6.53% | 17,984,511 |
| 2026-06-09 | 454.00 | 484.33 | 447.10 | 484.33 | +10.00% | 17,308,172 |
| 2026-06-08 | 406.00 | 462.30 | 406.00 | 440.30 | -0.31% | 18,911,367 |
| 2026-06-05 | 455.95 | 487.10 | 436.01 | 441.67 | -3.12% | 20,317,467 |
| 2026-06-04 | 434.90 | 469.99 | 433.00 | 455.89 | +2.45% | 19,068,468 |
| 2026-06-03 | 423.00 | 449.61 | 420.99 | 444.99 | +8.87% | 21,177,245 |
| 2026-06-02 | 373.11 | 408.74 | 368.58 | 408.74 | +10.00% | 19,754,083 |
| 2026-06-01 | 399.99 | 399.99 | 367.00 | 371.58 | -7.75% | 18,322,340 |
| 2026-05-29 | 369.97 | 407.00 | 365.00 | 402.81 | +8.71% | 25,333,692 |
| 2026-05-28 | 360.66 | 373.00 | 351.37 | 370.55 | +1.22% | 11,644,350 |
| 2026-05-27 | 362.99 | 375.00 | 360.07 | 366.10 | +0.60% | 11,470,695 |
| 2026-05-26 | 384.00 | 384.99 | 358.48 | 363.93 | -5.72% | 14,989,738 |
| 2026-05-25 | 388.66 | 389.88 | 378.05 | 386.03 | -0.68% | 10,855,724 |
| 2026-05-22 | 380.00 | 389.98 | 375.86 | 388.66 | +3.42% | 10,080,227 |
| 2026-05-21 | 397.95 | 402.03 | 374.00 | 375.80 | -5.57% | 13,743,500 |
| 2026-05-20 | 396.90 | 406.42 | 382.01 | 397.95 | +0.01% | 12,964,466 |
| 2026-05-19 | 395.49 | 398.98 | 376.99 | 397.90 | -0.40% | 12,450,134 |
| 2026-05-18 | 368.00 | 401.99 | 367.50 | 399.48 | +6.68% | 16,529,908 |
| 2026-05-15 | 400.01 | 404.70 | 366.66 | 374.45 | -7.47% | 15,527,576 |
| 2026-05-14 | 410.82 | 419.68 | 398.72 | 404.70 | -0.56% | 14,203,067 |
| 2026-05-13 | 393.00 | 412.98 | 393.00 | 406.96 | -1.09% | 13,853,362 |
| 2026-05-12 | 406.05 | 430.00 | 406.00 | 411.46 | +2.79% | 17,859,226 |
| 2026-05-11 | 404.40 | 404.99 | 385.00 | 400.31 | +0.78% | 19,399,908 |
| 2026-05-08 | 373.38 | 405.00 | 373.00 | 397.23 | +2.06% | 19,456,188 |
| 2026-05-07 | 380.11 | 392.00 | 368.18 | 389.20 | +7.80% | 20,203,523 |
| 2026-05-06 | 362.00 | 370.00 | 353.50 | 361.05 | +2.02% | 17,378,892 |
| 2026-04-30 | 359.10 | 365.00 | 336.99 | 353.90 | -4.49% | 20,776,927 |
| 2026-04-29 | 365.00 | 375.99 | 358.10 | 370.52 | -0.80% | 12,297,447 |
| 2026-04-28 | 370.51 | 381.16 | 368.00 | 373.49 | -1.06% | 11,231,914 |
| 2026-04-27 | 378.00 | 394.00 | 374.09 | 377.50 | +2.54% | 17,541,034 |
| 2026-04-24 | 378.39 | 385.00 | 364.35 | 368.16 | -4.38% | 16,406,462 |
| 2026-04-23 | 411.20 | 422.88 | 381.50 | 385.02 | -6.55% | 21,328,566 |
| 2026-04-22 | 382.29 | 417.96 | 382.29 | 412.00 | +7.97% | 20,262,863 |
| 2026-04-21 | 377.30 | 386.66 | 360.52 | 381.58 | -0.89% | 15,460,824 |
| 2026-04-20 | 374.23 | 401.98 | 374.23 | 385.00 | +5.22% | 21,011,604 |
| 2026-04-17 | 367.44 | 372.64 | 360.35 | 365.89 | -0.71% | 15,223,111 |
| 2026-04-16 | 350.00 | 373.05 | 346.00 | 368.52 | +2.76% | 18,079,926 |
| 2026-04-15 | 360.12 | 371.80 | 352.00 | 358.61 | -1.62% | 17,089,867 |
| 2026-04-14 | 369.99 | 376.76 | 360.01 | 364.50 | -1.27% | 17,459,379 |
| 2026-04-13 | 372.00 | 375.88 | 360.00 | 369.18 | -3.95% | 23,044,209 |
| 2026-04-10 | 392.00 | 396.53 | 370.00 | 384.38 | -3.50% | 24,883,268 |
| 2026-04-09 | 354.86 | 398.31 | 353.00 | 398.31 | +10.00% | 21,458,321 |
| 2026-04-08 | 362.20 | 365.10 | 341.50 | 362.10 | +1.40% | 21,878,297 |
| 2026-04-07 | 351.50 | 368.00 | 346.00 | 357.10 | +1.30% | 17,236,472 |
| 2026-04-03 | 339.13 | 363.63 | 330.00 | 352.50 | +6.02% | 18,651,875 |
| 2026-04-02 | 304.90 | 338.80 | 304.90 | 332.49 | +7.95% | 19,214,226 |
| 2026-04-01 | 320.00 | 320.00 | 291.00 | 308.00 | -0.48% | 18,290,081 |
| 2026-03-31 | 300.00 | 320.00 | 287.01 | 309.49 | +2.59% | 21,301,014 |
| 2026-03-30 | 269.28 | 301.69 | 269.28 | 301.69 | +10.00% | 14,917,278 |
| 2026-03-27 | 258.00 | 279.66 | 252.25 | 274.26 | +2.00% | 20,566,185 |
| 2026-03-26 | 258.44 | 276.50 | 254.07 | 268.88 | +4.77% | 21,681,184 |
| 2026-03-25 | 246.00 | 256.64 | 243.00 | 256.64 | +10.00% | 21,614,004 |
| 2026-03-24 | 216.34 | 233.31 | 212.79 | 233.31 | +10.00% | 19,516,951 |
| 2026-03-23 | 213.54 | 222.64 | 209.60 | 212.10 | -2.20% | 14,324,645 |
| 2026-03-20 | 222.30 | 233.60 | 215.08 | 216.88 | +0.44% | 20,501,490 |
| 2026-03-19 | 212.00 | 222.93 | 212.00 | 215.93 | -3.14% | 10,539,010 |
| 2026-03-18 | 221.00 | 224.36 | 214.67 | 222.93 | +3.30% | 13,780,837 |
| 2026-03-17 | 232.98 | 232.98 | 213.80 | 215.81 | -7.38% | 16,621,603 |
| 2026-03-16 | 242.00 | 245.00 | 228.00 | 233.00 | -3.68% | 15,235,142 |
| 2026-03-13 | 243.78 | 254.97 | 241.06 | 241.90 | -1.27% | 15,910,513 |
| 2026-03-12 | 245.01 | 266.66 | 242.82 | 245.00 | -2.00% | 19,616,736 |
| 2026-03-11 | 244.75 | 256.41 | 244.66 | 250.01 | +7.25% | 24,669,630 |
| 2026-03-10 | 217.25 | 233.10 | 214.25 | 233.10 | +10.00% | 17,054,301 |
| 2026-03-09 | 204.78 | 211.91 | 196.12 | 211.91 | -0.61% | 13,685,937 |
| 2026-03-06 | 219.74 | 221.66 | 211.58 | 213.20 | -4.55% | 13,741,473 |
| 2026-03-05 | 233.00 | 236.01 | 219.59 | 223.36 | -2.15% | 14,293,877 |
| 2026-03-04 | 226.87 | 245.77 | 224.00 | 228.27 | -3.28% | 14,035,119 |
| 2026-03-03 | 242.52 | 253.87 | 235.00 | 236.00 | -2.65% | 18,400,158 |
| 2026-03-02 | 227.62 | 254.44 | 224.65 | 242.42 | +4.80% | 21,467,664 |
| 2026-02-27 | 223.09 | 237.95 | 215.08 | 231.31 | -2.07% | 19,834,378 |
| 2026-02-26 | 233.00 | 248.88 | 233.00 | 236.20 | +3.35% | 21,625,348 |
| 2026-02-25 | 240.00 | 244.88 | 218.51 | 228.55 | -2.63% | 20,346,910 |
| 2026-02-24 | 228.00 | 234.73 | 221.03 | 234.73 | +10.00% | 11,923,862 |
| 2026-02-13 | 225.00 | 226.99 | 211.20 | 213.39 | -6.00% | 16,041,942 |
| 2026-02-12 | 221.00 | 229.77 | 210.15 | 227.00 | +4.00% | 16,956,487 |
| 2026-02-11 | 208.08 | 225.87 | 208.08 | 218.26 | +3.21% | 20,342,832 |
| 2026-02-10 | 198.37 | 211.48 | 198.37 | 211.48 | +10.00% | 15,565,859 |
| 2026-02-09 | 181.30 | 192.25 | 171.23 | 192.25 | +10.00% | 19,469,552 |
| 2026-02-06 | 160.65 | 177.94 | 160.65 | 174.77 | +8.04% | 21,213,865 |
| 2026-02-05 | 164.83 | 169.20 | 157.00 | 161.76 | -6.77% | 16,602,823 |
| 2026-02-04 | 163.19 | 175.36 | 162.74 | 173.51 | +5.02% | 20,647,108 |
| 2026-02-03 | 160.00 | 168.50 | 156.00 | 165.22 | +3.92% | 21,902,314 |
| 2026-02-02 | 151.00 | 164.03 | 151.00 | 158.99 | +6.62% | 28,567,201 |
| 2026-01-30 | 132.99 | 149.12 | 131.67 | 149.12 | +10.00% | 22,099,274 |
| 2026-01-29 | 132.04 | 136.00 | 129.00 | 135.56 | +0.19% | 21,197,826 |
| 2026-01-28 | 139.26 | 139.26 | 128.20 | 135.30 | +6.87% | 29,372,241 |
| 2026-01-27 | 123.00 | 128.00 | 115.60 | 126.60 | +2.23% | 25,568,632 |
| 2026-01-26 | 113.82 | 123.84 | 112.58 | 123.84 | +10.00% | 14,380,688 |
| 2026-01-23 | 112.45 | 118.28 | 112.00 | 112.58 | +2.22% | 17,570,487 |
| 2026-01-22 | 113.97 | 114.85 | 109.18 | 110.13 | -3.54% | 12,130,444 |
| 2026-01-21 | 115.08 | 121.80 | 113.00 | 114.17 | -3.57% | 17,691,598 |
| 2026-01-20 | 118.00 | 122.23 | 112.56 | 118.40 | +0.48% | 18,136,596 |
| 2026-01-19 | 124.79 | 125.50 | 116.95 | 117.83 | +3.00% | 23,418,404 |
| 2026-01-16 | 111.10 | 116.86 | 111.10 | 114.40 | +5.56% | 21,622,732 |
| 2026-01-15 | 105.85 | 109.10 | 105.41 | 108.37 | +1.09% | 10,089,695 |
| 2026-01-14 | 109.30 | 109.73 | 105.33 | 107.20 | +0.00% | 11,980,706 |
| 2026-01-13 | 109.98 | 111.66 | 106.64 | 107.20 | -2.97% | 11,109,094 |
| 2026-01-12 | 111.89 | 111.95 | 107.89 | 110.48 | -1.38% | 11,487,757 |
| 2026-01-09 | 110.00 | 113.62 | 108.89 | 112.03 | +0.36% | 12,011,177 |
| 2026-01-08 | 116.59 | 117.00 | 111.48 | 111.63 | -5.21% | 16,141,671 |
| 2026-01-07 | 114.55 | 121.22 | 114.11 | 117.76 | +3.37% | 22,086,294 |
| 2026-01-06 | 114.41 | 114.78 | 112.08 | 113.92 | -1.10% | 10,949,939 |
| 2026-01-05 | 118.00 | 118.37 | 113.45 | 115.19 | -1.01% | 10,659,810 |
| 2025-12-31 | 120.54 | 121.00 | 115.55 | 116.36 | -2.46% | 13,329,773 |
| 2025-12-30 | 119.02 | 124.00 | 119.01 | 119.30 | -1.20% | 12,893,758 |
| 2025-12-29 | 119.99 | 123.00 | 119.00 | 120.75 | -0.91% | 11,282,991 |
| 2025-12-26 | 124.00 | 124.50 | 119.47 | 121.86 | -2.51% | 16,049,420 |
| 2025-12-25 | 128.99 | 129.99 | 122.37 | 125.00 | -4.21% | 20,267,998 |
| 2025-12-24 | 125.00 | 131.50 | 123.55 | 130.50 | +3.51% | 22,513,628 |
| 2025-12-23 | 124.95 | 128.05 | 122.00 | 126.07 | -0.77% | 26,726,896 |
| 2025-12-22 | 117.80 | 127.05 | 117.80 | 127.05 | +10.00% | 10,806,091 |
| 2025-12-19 | 110.00 | 118.78 | 105.00 | 115.50 | +6.89% | 37,516,780 |
| 2025-12-18 | 102.00 | 108.05 | 102.00 | 108.05 | +10.00% | 29,292,531 |
| 2025-12-17 | 93.00 | 98.23 | 93.00 | 98.23 | +10.00% | 23,778,984 |
| 2025-12-16 | 94.32 | 94.82 | 88.31 | 89.30 | -6.15% | 20,378,140 |
| 2025-12-15 | 101.39 | 101.40 | 95.15 | 95.15 | -10.00% | 20,828,859 |
| 2025-12-12 | 98.97 | 108.00 | 98.50 | 105.72 | +4.39% | 27,414,785 |
| 2025-12-11 | 102.00 | 106.06 | 95.96 | 101.27 | +2.89% | 33,174,537 |
| 2025-12-10 | 88.93 | 98.43 | 87.57 | 98.43 | +10.00% | 30,978,871 |
| 2025-12-09 | 88.38 | 91.03 | 87.81 | 89.48 | +1.32% | 19,575,065 |
| 2025-12-08 | 83.65 | 91.50 | 83.64 | 88.31 | +5.60% | 22,576,105 |
| 2025-12-05 | 82.40 | 84.93 | 80.78 | 83.63 | +1.20% | 11,477,452 |
| 2025-12-04 | 81.56 | 83.68 | 80.60 | 82.64 | -0.46% | 9,178,674 |
| 2025-12-03 | 83.57 | 85.40 | 82.67 | 83.02 | -0.11% | 10,352,801 |
| 2025-12-02 | 84.00 | 84.60 | 82.44 | 83.11 | -2.87% | 10,824,688 |
| 2025-12-01 | 87.12 | 87.48 | 85.08 | 85.57 | -1.73% | 12,476,916 |
| 2025-11-28 | 85.00 | 90.96 | 84.50 | 87.08 | -0.25% | 19,966,446 |
| 2025-11-27 | 85.47 | 93.48 | 84.76 | 87.30 | +1.94% | 27,852,528 |
| 2025-11-26 | 83.00 | 89.10 | 82.33 | 85.64 | +5.73% | 30,420,311 |
| 2025-11-25 | 74.96 | 81.00 | 74.61 | 81.00 | +9.99% | 9,453,380 |
| 2025-11-24 | 74.20 | 75.42 | 72.70 | 73.64 | +1.10% | 8,348,572 |
| 2025-11-21 | 74.00 | 74.94 | 72.28 | 72.84 | -7.10% | 10,848,815 |
| 2025-11-20 | 86.00 | 86.58 | 78.00 | 78.41 | -6.30% | 16,659,222 |
| 2025-11-19 | 81.44 | 86.50 | 80.18 | 83.68 | +3.05% | 20,769,668 |
| 2025-11-18 | 80.31 | 83.46 | 78.62 | 81.20 | +0.12% | 14,837,871 |
| 2025-11-17 | 78.44 | 83.00 | 78.40 | 81.10 | +2.09% | 12,758,949 |
| 2025-11-14 | 77.22 | 82.62 | 76.18 | 79.44 | +1.39% | 15,041,588 |
| 2025-11-13 | 78.20 | 79.06 | 77.38 | 78.35 | +0.13% | 5,502,866 |
| 2025-11-12 | 79.40 | 79.78 | 76.76 | 78.25 | -1.44% | 6,242,523 |
| 2025-11-11 | 81.21 | 81.77 | 78.71 | 79.39 | -0.70% | 7,563,596 |
| 2025-11-10 | 80.79 | 82.00 | 78.03 | 79.95 | -2.18% | 8,722,618 |
| 2025-11-07 | 82.00 | 82.79 | 80.20 | 81.73 | -1.77% | 6,976,053 |
| 2025-11-06 | 80.75 | 83.99 | 80.75 | 83.20 | +3.03% | 9,347,095 |
| 2025-11-05 | 81.00 | 84.00 | 80.27 | 80.75 | -2.22% | 9,334,714 |
| 2025-11-04 | 85.58 | 85.58 | 82.00 | 82.58 | -2.92% | 5,800,556 |
| 2025-11-03 | 84.01 | 85.68 | 82.90 | 85.06 | +0.20% | 7,542,201 |
| 2025-10-31 | 87.00 | 87.39 | 83.80 | 84.89 | -4.08% | 11,062,017 |
| 2025-10-30 | 90.01 | 91.83 | 87.40 | 88.50 | -2.75% | 10,171,263 |
| 2025-10-29 | 91.27 | 92.33 | 87.82 | 91.00 | -0.30% | 13,684,697 |
| 2025-10-28 | 94.19 | 95.29 | 90.78 | 91.27 | -2.26% | 14,925,210 |
| 2025-10-27 | 91.50 | 95.00 | 90.64 | 93.38 | +3.88% | 20,485,216 |
| 2025-10-24 | 86.70 | 92.19 | 84.75 | 89.89 | +5.16% | 19,429,723 |
| 2025-10-23 | 89.93 | 89.93 | 83.38 | 85.48 | -6.67% | 17,265,612 |
| 2025-10-22 | 86.74 | 93.25 | 85.48 | 91.59 | +4.10% | 22,468,453 |
| 2025-10-21 | 82.49 | 90.56 | 81.54 | 87.98 | +6.86% | 25,689,904 |
| 2025-10-20 | 84.25 | 85.94 | 81.24 | 82.33 | -0.33% | 12,828,960 |
| 2025-10-17 | 90.00 | 90.00 | 82.23 | 82.60 | -3.57% | 14,426,359 |
| 2025-10-16 | 85.78 | 87.88 | 85.10 | 85.66 | -0.41% | 7,790,115 |
| 2025-10-15 | 86.06 | 86.68 | 83.00 | 86.01 | +0.97% | 10,764,597 |
| 2025-10-14 | 89.51 | 91.99 | 84.95 | 85.18 | -3.86% | 11,126,292 |
| 2025-10-13 | 86.15 | 89.87 | 86.15 | 88.60 | -2.88% | 9,639,151 |
| 2025-10-10 | 98.24 | 98.55 | 90.64 | 91.23 | -6.89% | 15,601,153 |
| 2025-10-09 | 100.92 | 102.65 | 97.70 | 97.98 | -2.84% | 11,868,955 |
| 2025-09-30 | 105.54 | 106.20 | 99.72 | 100.84 | -4.46% | 13,912,076 |
| 2025-09-29 | 102.65 | 108.00 | 102.00 | 105.55 | +2.48% | 11,289,751 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+69.73%). 가장 약한 달: 10월 (-13.36%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Yangtze Optical Fibre and Cable Joint Stock Ltd Co (601869.SHG)의 최근 종가는 얼마입니까?
2026-10-16 기준 331.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
601869.SHG의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 600.00, 최저 72.28 (2026-10-16 기준).
Yangtze Optical Fibre and Cable Joint Stock Ltd Co이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 601869.SHG의 가장 강한 달은 8월(평균 +69.73%), 가장 약한 달은 10월(평균 -13.36%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.