Changzhou Youon Pubilic Bicycle System Co Ltd (603776)

603776
🏛️ 中国 →
21.05
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 21.66 22.14 21.60 22.01 636.7K
09:35 22.02 22.04 21.82 21.98 263.1K
09:40 21.99 21.99 21.85 21.89 133.5K
09:45 21.90 21.98 21.89 21.93 165.1K
09:50 21.93 21.94 21.89 21.90 133.6K
09:55 21.92 21.92 21.79 21.81 144.7K
10:00 21.81 21.89 21.79 21.85 116.5K
10:05 21.85 21.88 21.85 21.85 36.7K
10:10 21.87 21.88 21.78 21.80 117.2K
10:15 21.78 21.78 21.73 21.75 70.3K
10:20 21.75 21.77 21.73 21.73 77.6K
10:25 21.75 21.84 21.70 21.82 111.3K
10:30 21.82 21.84 21.77 21.77 45.8K
10:35 21.77 21.77 21.74 21.74 20.9K
10:40 21.74 21.74 21.68 21.72 89.6K
10:45 21.71 21.71 21.63 21.63 124.9K
10:50 21.65 21.68 21.62 21.68 72.3K
10:55 21.68 21.70 21.64 21.68 30.6K
11:00 21.69 21.70 21.64 21.65 35.8K
11:05 21.65 21.65 21.58 21.59 172.1K
11:10 21.59 21.60 21.56 21.56 67.1K
11:15 21.56 21.62 21.55 21.62 75.0K
11:20 21.60 21.65 21.59 21.64 27.5K
11:25 21.64 21.64 21.59 21.63 50.6K
13:00 21.63 21.63 21.53 21.55 194.0K
13:05 21.55 21.62 21.54 21.55 68.6K
13:10 21.55 21.56 21.48 21.50 105.5K
13:15 21.50 21.50 21.31 21.37 336.4K
13:20 21.37 21.45 21.37 21.41 199.1K
13:25 21.41 21.41 21.32 21.34 351.8K
13:30 21.33 21.36 21.29 21.29 218.7K
13:35 21.28 21.39 21.21 21.34 160.9K
13:40 21.37 21.57 21.36 21.56 133.8K
13:45 21.55 21.65 21.51 21.55 96.7K
13:50 21.56 21.56 21.47 21.47 56.5K
13:55 21.43 21.49 21.36 21.41 87.0K
14:00 21.42 21.49 21.40 21.41 89.5K
14:05 21.40 21.41 21.20 21.41 369.7K
14:10 21.42 21.47 21.35 21.42 59.0K
14:15 21.41 21.45 21.38 21.42 25.2K
14:20 21.44 21.44 21.30 21.39 118.2K
14:25 21.39 21.43 21.31 21.43 185.0K
14:30 21.44 21.48 21.44 21.47 35.2K
14:35 21.47 21.54 21.46 21.54 113.9K
14:40 21.53 21.53 21.49 21.50 19.8K
14:45 21.50 21.57 21.49 21.54 97.5K
14:50 21.53 21.53 21.49 21.52 96.4K
14:55 21.51 21.58 21.51 21.58 64.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 20.51 21.90 20.51 21.05 8.6M
2025-09-25 21.17 21.36 20.75 20.85 4.9M
2025-09-24 21.00 21.25 20.60 21.17 6.1M
2025-09-23 21.40 21.46 20.62 21.03 6.1M
2025-09-22 21.64 22.14 21.20 21.58 6.2M
2025-09-19 21.85 22.24 21.60 21.66 6.2M
2025-09-18 22.78 22.95 21.73 21.87 12.4M
2025-09-17 22.55 23.34 22.24 22.66 12.7M
2025-09-16 22.10 22.41 21.72 21.82 8.7M
2025-09-15 21.05 22.78 20.91 22.47 15.1M
2025-09-12 21.00 21.70 20.66 21.19 10.8M
2025-09-11 20.88 21.66 20.03 20.99 12.2M
2025-09-10 20.30 20.44 20.17 20.28 3.2M
2025-09-09 20.30 20.82 20.22 20.27 5.6M
2025-09-08 20.65 20.69 19.80 20.32 9.0M
2025-09-05 20.00 20.80 19.67 20.74 6.2M
2025-09-04 19.91 20.24 19.55 19.87 5.4M
2025-09-03 20.50 20.60 19.88 19.91 4.3M
2025-09-02 21.14 21.36 20.35 20.49 7.2M
2025-09-01 20.29 21.77 20.25 21.30 11.7M
2025-08-29 20.50 20.61 20.01 20.11 8.5M
2025-08-28 21.57 21.77 19.95 20.50 15.1M
2025-08-27 22.40 22.50 21.18 21.18 10.9M
2025-08-26 22.32 22.78 21.90 22.40 8.9M
2025-08-25 22.21 22.81 22.11 22.32 8.6M
2025-08-22 22.26 22.68 22.00 22.30 8.3M
2025-08-21 22.68 22.94 22.12 22.19 6.0M
2025-08-20 22.55 22.82 22.17 22.64 6.0M
2025-08-19 23.12 23.12 22.50 22.71 7.4M
2025-08-18 23.31 23.59 22.88 23.08 10.4M
2025-08-15 23.40 23.99 23.05 23.48 11.1M
2025-08-14 22.93 23.96 22.65 23.28 12.5M
2025-08-13 23.20 23.40 22.68 22.88 10.5M
2025-08-12 23.49 24.30 23.00 23.17 9.9M
2025-08-11 22.70 24.10 22.56 23.55 13.3M
2025-08-08 22.68 23.13 22.33 22.72 11.4M
2025-08-07 21.61 23.12 21.61 22.93 20.0M
2025-08-06 21.70 22.46 21.18 21.85 15.1M
2025-08-05 21.84 22.15 21.52 21.75 9.3M
2025-08-04 20.86 22.52 20.71 21.86 16.8M
2025-08-01 21.38 21.80 20.84 20.86 8.3M
2025-07-31 21.62 22.62 21.21 21.50 13.2M
2025-07-30 22.56 23.11 21.90 21.92 13.0M
2025-07-29 21.66 22.98 21.65 22.63 14.4M
2025-07-28 21.60 22.05 21.10 21.71 13.4M
2025-07-25 20.81 22.81 20.81 21.98 15.4M
2025-07-24 20.00 21.92 19.96 21.06 14.5M
2025-07-23 20.15 20.49 19.90 20.11 4.4M
2025-07-22 20.36 20.45 20.10 20.15 4.9M
2025-07-21 20.75 20.75 20.37 20.39 5.6M
2025-07-18 20.34 20.97 20.20 20.75 7.5M
2025-07-17 19.97 20.78 19.81 20.36 9.7M
2025-07-16 19.50 20.53 19.33 19.97 11.3M
2025-07-15 20.18 20.62 19.78 20.10 10.0M
2025-07-14 20.64 20.98 20.20 20.64 6.1M
2025-07-11 21.46 21.58 20.90 21.10 6.7M
2025-07-10 21.45 21.69 20.89 21.50 7.4M
2025-07-09 21.45 21.76 21.31 21.52 7.4M
2025-07-08 21.40 21.94 21.33 21.50 9.7M
2025-07-07 21.88 22.29 21.27 21.43 14.8M
2025-07-04 21.03 23.23 20.71 22.53 25.3M
2025-07-03 19.58 21.48 19.51 21.48 12.0M
2025-07-02 20.08 20.58 19.50 19.53 9.1M
2025-07-01 20.00 20.59 19.86 20.46 11.3M
2025-06-30 19.38 20.25 19.25 20.15 15.2M
2025-06-27 19.77 20.60 19.48 19.60 17.6M
2025-06-26 21.50 21.50 19.81 19.87 29.8M
2025-06-25 22.01 22.01 22.01 22.01 1.6M
2025-06-24 20.01 20.01 20.01 20.01 2.5M
2025-06-23 16.88 18.52 16.71 18.19 10.6M
2025-06-20 16.97 17.47 16.94 16.96 2.1M
2025-06-19 17.44 17.62 17.14 17.18 2.8M
2025-06-18 17.56 17.67 17.33 17.43 2.3M
2025-06-17 17.66 17.75 17.51 17.57 2.1M
2025-06-16 17.39 17.98 17.32 17.76 4.1M
2025-06-13 18.22 18.22 17.38 17.44 5.8M
2025-06-12 18.36 18.40 17.90 17.98 5.9M
2025-06-11 18.21 18.61 18.12 18.40 6.4M
2025-06-10 18.07 18.66 17.85 18.14 7.2M
2025-06-09 18.26 18.38 17.96 18.15 4.4M
2025-06-06 18.21 18.30 17.96 18.13 3.1M
2025-06-05 17.88 18.44 17.79 18.30 4.4M
2025-06-04 17.99 18.10 17.71 18.01 3.2M
2025-06-03 18.00 18.30 17.92 17.96 4.1M
2025-05-30 18.92 18.92 18.05 18.11 6.1M
2025-05-29 18.19 18.94 18.19 18.85 6.7M
2025-05-28 18.38 18.57 18.23 18.26 3.8M
2025-05-27 18.14 18.66 17.84 18.45 5.1M
2025-05-26 18.15 18.42 17.93 18.17 4.5M
2025-05-23 18.33 18.76 17.97 18.10 5.9M
2025-05-22 18.92 19.03 18.36 18.47 7.0M
2025-05-21 18.64 19.43 18.60 18.88 11.3M
2025-05-20 18.59 19.23 18.35 18.83 11.1M
2025-05-19 20.00 20.00 18.76 18.83 17.2M
2025-05-16 18.78 18.89 18.32 18.69 8.1M
2025-05-15 17.86 18.78 17.78 18.77 11.1M
2025-05-14 17.94 18.22 17.77 17.86 5.0M
2025-05-13 18.09 18.23 17.73 17.93 5.6M
2025-05-12 18.23 18.35 17.71 18.03 8.3M
2025-05-09 18.18 18.62 17.79 18.25 10.7M
2025-05-08 17.32 18.37 17.21 18.30 13.5M
2025-05-07 17.17 17.47 16.95 17.44 10.5M
2025-05-06 16.85 16.99 16.65 16.93 4.7M
2025-04-30 16.40 16.90 16.40 16.61 4.6M
2025-04-29 16.15 16.52 16.10 16.41 3.2M
2025-04-28 16.35 16.48 16.11 16.21 3.8M
2025-04-25 16.65 16.95 16.47 16.49 4.9M
2025-04-24 16.58 16.85 16.50 16.68 4.7M
2025-04-23 16.83 16.98 16.46 16.70 7.7M
2025-04-22 16.91 17.98 16.59 16.59 12.4M
2025-04-21 16.24 17.04 16.15 16.66 7.1M
2025-04-18 16.03 16.45 15.76 16.27 4.5M
2025-04-17 15.73 16.14 15.57 15.95 4.0M
2025-04-16 16.18 16.40 15.67 15.81 4.7M
2025-04-15 16.60 16.68 16.17 16.30 5.1M
2025-04-14 16.20 16.66 16.20 16.46 8.0M
2025-04-11 15.80 16.46 15.70 16.07 6.2M
2025-04-10 16.02 16.67 15.90 15.91 15.8M
2025-04-09 15.21 16.20 14.41 15.99 11.1M
2025-04-08 15.58 15.97 15.15 15.65 9.8M
2025-04-07 16.01 16.39 15.35 15.35 16.2M
2025-04-03 17.00 17.24 16.81 17.05 6.7M
2025-04-02 17.02 17.25 16.97 17.16 8.3M
2025-04-01 17.86 17.93 16.85 17.01 16.5M
2025-03-31 17.50 17.94 17.17 17.88 12.5M
2025-03-28 18.51 18.67 17.57 17.61 18.8M
2025-03-27 18.97 19.20 18.47 18.49 19.1M
2025-03-26 19.00 19.80 17.95 18.70 28.8M
2025-03-25 21.13 21.36 19.94 19.94 32.4M
2025-03-24 24.45 25.45 22.15 22.15 50.8M
2025-03-21 24.61 24.61 24.61 24.61 14.9M
2025-03-20 22.37 22.37 22.37 22.37 6.2M
2025-03-19 20.34 20.34 20.34 20.34 0.7M
2025-03-18 18.49 18.49 18.49 18.49 0.5M
2025-03-17 16.81 16.81 16.81 16.81 1.3M
2025-03-07 15.10 15.49 15.08 15.28 10.0M
2025-03-06 14.90 15.31 14.90 15.04 9.8M
2025-03-05 14.46 15.07 14.46 14.90 12.0M
2025-03-04 13.91 14.59 13.91 14.40 12.0M
2025-03-03 13.90 14.66 13.90 13.90 18.9M
2025-02-28 15.15 15.88 14.67 15.44 15.9M
2025-02-27 15.23 15.30 14.78 15.14 9.1M
2025-02-26 14.62 15.64 14.53 15.27 12.2M
2025-02-25 14.54 14.77 14.42 14.62 8.0M
2025-02-24 14.95 15.50 14.74 14.79 13.4M
2025-02-21 14.85 15.10 14.61 14.75 10.3M
2025-02-20 14.79 15.12 14.61 14.84 10.2M
2025-02-19 14.05 15.07 14.05 14.85 10.5M
2025-02-18 14.66 14.77 14.05 14.13 8.4M
2025-02-17 14.33 14.75 14.30 14.66 10.4M
2025-02-14 13.95 14.47 13.76 14.31 10.0M
2025-02-13 14.20 14.28 13.91 13.95 7.9M
2025-02-12 13.95 14.51 13.85 14.30 12.1M
2025-02-11 14.00 14.09 13.68 13.88 7.5M
2025-02-10 13.45 13.96 13.33 13.95 12.1M
2025-02-07 13.36 13.62 13.22 13.37 10.7M
2025-02-06 12.72 13.54 12.72 13.40 11.8M
2025-02-05 12.41 13.29 12.41 12.79 7.9M
2025-01-27 12.63 12.73 12.25 12.25 3.8M
2025-01-24 12.31 12.57 12.23 12.56 4.8M
2025-01-23 12.80 12.89 12.29 12.33 7.7M
2025-01-22 13.25 13.52 12.56 12.63 7.7M
2025-01-21 12.88 13.39 12.80 13.13 13.0M
2025-01-20 12.75 12.87 12.51 12.85 5.1M
2025-01-17 12.66 12.71 12.49 12.63 3.9M
2025-01-16 12.70 12.95 12.60 12.78 4.1M
2025-01-15 12.88 13.15 12.58 12.66 4.9M
2025-01-14 12.29 12.92 12.29 12.89 7.7M
2025-01-13 11.94 12.28 11.65 12.25 5.1M
2025-01-10 12.55 12.88 12.16 12.20 8.1M
2025-01-09 12.25 12.70 12.23 12.54 6.0M
2025-01-08 12.43 12.53 11.90 12.38 7.2M
2025-01-07 12.00 12.51 11.96 12.48 7.1M
2025-01-06 12.22 12.28 11.72 11.98 5.8M
2025-01-03 12.92 12.95 12.08 12.17 8.5M
2025-01-02 12.97 13.25 12.70 12.80 6.6M