Chongqing Yuxin Pingrui Electronic Co Ltd (301107)

301107
🏛️ 中国 →
28.70
最終更新: 2025-09-29
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 29.18 29.18 28.56 28.81 103.2K
09:35 28.76 29.05 28.76 29.00 32.5K
09:40 29.02 29.10 28.98 29.04 35.2K
09:45 29.08 29.08 28.83 28.87 34.3K
09:50 28.85 28.85 28.69 28.71 39.8K
09:55 28.69 28.74 28.61 28.72 47.6K
10:00 28.68 28.68 28.54 28.68 61.8K
10:05 28.68 28.96 28.65 28.96 35.7K
10:10 28.97 29.05 28.93 29.04 46.3K
10:15 29.04 29.12 29.04 29.11 53.5K
10:20 29.12 29.21 29.08 29.20 69.8K
10:25 29.23 29.28 29.13 29.18 33.4K
10:30 29.18 29.21 29.09 29.11 17.3K
10:35 29.11 29.11 28.99 29.06 23.0K
10:40 29.06 29.08 29.01 29.08 15.1K
10:45 29.10 29.11 29.07 29.08 28.8K
10:50 29.07 29.08 29.05 29.08 14.4K
10:55 29.09 29.15 29.09 29.15 12.3K
11:00 29.15 29.26 29.14 29.14 24.7K
11:05 29.13 29.15 29.08 29.08 23.0K
11:10 29.13 29.14 29.06 29.07 8.5K
11:15 29.10 29.20 28.90 29.17 24.8K
11:20 29.17 29.17 29.09 29.09 19.1K
11:25 29.10 29.10 29.07 29.09 21.0K
11:30 29.09 29.09 29.09 29.09 1.1K
13:00 29.06 29.06 28.95 28.96 10.3K
13:05 28.95 29.00 28.95 29.00 9.0K
13:10 29.00 29.01 28.99 28.99 8.6K
13:15 29.00 29.01 28.96 28.96 9.1K
13:20 28.96 28.99 28.93 28.93 10.0K
13:25 28.92 28.93 28.90 28.91 12.8K
13:30 28.90 28.90 28.87 28.90 14.2K
13:35 28.91 29.02 28.90 29.00 17.8K
13:40 28.97 29.18 28.97 29.15 53.7K
13:45 29.15 29.27 29.06 29.27 86.6K
13:50 29.25 29.25 28.96 29.02 34.8K
13:55 29.04 29.11 28.99 29.01 23.6K
14:00 29.01 29.09 28.98 29.09 37.0K
14:05 29.12 29.24 29.10 29.20 23.4K
14:10 29.19 29.25 29.12 29.16 44.3K
14:15 29.16 29.26 29.15 29.20 68.2K
14:20 29.19 29.38 29.19 29.32 78.0K
14:25 29.32 29.35 29.12 29.24 32.7K
14:30 29.24 29.24 29.07 29.08 51.4K
14:35 29.08 29.25 29.06 29.21 73.2K
14:40 29.18 29.26 29.13 29.25 47.3K
14:45 29.25 29.28 29.19 29.23 52.2K
14:50 29.22 29.24 29.14 29.15 51.8K
14:55 29.15 29.17 29.14 29.14 21.6K
日付 始値 高値 安値 終値 出来高
2025-09-29 28.88 29.69 28.55 28.70 1.7M
2025-09-26 29.27 29.38 28.50 29.10 1.7M
2025-09-25 29.39 29.68 28.80 28.90 1.6M
2025-09-24 28.34 29.44 28.34 29.33 1.7M
2025-09-23 29.20 29.42 27.75 28.62 2.2M
2025-09-22 29.21 29.46 28.81 29.17 1.3M
2025-09-19 29.42 29.50 28.81 29.06 2.2M
2025-09-18 30.39 30.44 29.01 29.36 2.0M
2025-09-17 29.95 30.57 29.63 30.39 1.9M
2025-09-16 29.18 29.95 29.18 29.95 1.7M
2025-09-15 29.93 29.93 29.22 29.28 1.7M
2025-09-12 29.67 30.07 29.38 29.85 1.8M
2025-09-11 29.01 29.76 28.48 29.67 1.6M
2025-09-10 29.26 29.50 28.87 29.01 1.4M
2025-09-09 30.37 30.37 29.08 29.28 2.1M
2025-09-08 29.40 30.59 29.30 30.36 2.9M
2025-09-05 28.94 29.31 28.44 29.26 2.2M
2025-09-04 29.06 29.45 28.10 28.53 2.5M
2025-09-03 29.87 30.01 28.87 29.06 2.4M
2025-09-02 30.88 30.88 28.76 29.81 3.5M
2025-09-01 31.13 31.98 30.73 30.88 2.6M
2025-08-29 31.72 32.39 31.05 31.31 2.7M
2025-08-28 31.09 33.24 30.50 31.72 4.9M
2025-08-27 32.00 33.30 31.32 31.40 6.4M
2025-08-26 30.73 31.67 30.29 31.37 3.0M
2025-08-25 30.65 31.12 30.31 30.59 2.3M
2025-08-22 31.18 31.19 30.51 30.70 2.3M
2025-08-21 31.54 31.76 30.84 31.01 1.9M
2025-08-20 31.33 32.01 30.98 31.63 2.2M
2025-08-19 31.70 31.87 30.85 31.30 2.5M
2025-08-18 32.61 32.66 31.60 31.80 3.7M
2025-08-15 31.43 32.30 31.43 32.06 2.6M
2025-08-14 31.91 33.48 31.38 31.53 3.6M
2025-08-13 31.69 32.33 31.56 31.61 2.0M
2025-08-12 32.50 32.50 31.66 31.77 1.6M
2025-08-11 31.68 32.48 31.10 32.42 2.5M
2025-08-08 31.31 31.83 30.88 31.78 1.8M
2025-08-07 31.16 32.10 31.10 31.30 2.8M
2025-08-06 30.28 31.30 30.10 31.16 2.6M
2025-08-05 30.02 30.39 29.82 30.28 2.0M
2025-08-04 29.06 29.92 28.97 29.78 1.9M
2025-08-01 28.64 29.18 28.48 29.08 1.6M
2025-07-31 28.89 29.61 28.50 28.61 1.7M
2025-07-30 29.76 29.76 28.66 28.94 1.8M
2025-07-29 30.03 30.28 29.39 29.77 2.3M
2025-07-28 28.85 30.35 28.85 30.10 3.6M
2025-07-25 27.96 29.52 27.82 28.80 2.9M
2025-07-24 28.24 28.55 27.84 28.06 2.4M
2025-07-23 28.51 28.65 27.99 28.35 1.6M
2025-07-22 28.91 29.19 28.38 28.61 1.9M
2025-07-21 28.68 28.99 28.33 28.96 1.9M
2025-07-18 29.39 29.44 28.77 28.85 2.1M
2025-07-17 29.19 29.44 28.88 29.30 1.8M
2025-07-16 29.12 29.53 28.75 29.20 2.4M
2025-07-15 29.24 30.16 28.68 29.19 4.0M
2025-07-14 29.47 29.62 29.00 29.24 1.7M
2025-07-11 29.41 29.72 29.10 29.36 2.1M
2025-07-10 29.88 30.02 29.08 29.31 2.4M
2025-07-09 30.45 30.45 29.68 29.87 2.7M
2025-07-08 29.85 30.56 29.53 30.55 2.7M
2025-07-07 29.64 30.49 29.33 29.85 2.2M
2025-07-04 29.94 30.20 29.42 29.64 2.6M
2025-07-03 29.86 30.19 29.40 30.08 3.2M
2025-07-02 29.10 30.66 28.67 30.07 5.1M
2025-07-01 29.73 29.86 28.99 29.09 4.0M
2025-06-30 29.84 30.99 29.30 29.75 6.3M
2025-06-27 29.09 30.87 28.52 30.16 6.5M
2025-06-26 28.16 30.49 27.71 29.01 6.7M
2025-06-25 27.91 28.32 27.52 28.13 3.5M
2025-06-24 26.86 27.98 26.71 27.96 4.1M
2025-06-23 26.39 27.00 26.22 26.86 2.6M
2025-06-20 26.40 27.21 26.22 26.45 3.2M
2025-06-19 27.08 27.10 26.22 26.41 3.0M
2025-06-18 26.15 26.80 25.51 26.69 2.9M
2025-06-17 25.97 26.88 25.71 26.12 3.2M
2025-06-16 24.54 26.18 24.54 25.97 3.2M
2025-06-13 25.58 25.73 24.68 24.78 2.1M
2025-06-12 25.57 25.89 25.45 25.73 1.6M
2025-06-11 25.24 26.24 25.08 25.71 2.3M
2025-06-10 26.02 26.58 24.77 25.23 2.6M
2025-06-09 25.30 26.49 25.30 26.10 2.9M
2025-06-06 25.09 25.30 24.77 25.29 2.0M
2025-06-05 25.14 25.58 24.76 25.37 2.0M
2025-06-04 25.40 25.44 25.10 25.19 1.5M
2025-06-03 25.29 25.57 25.07 25.10 1.6M
2025-05-30 25.74 25.86 25.09 25.39 1.8M
2025-05-29 35.40 36.60 35.32 36.19 1.9M
2025-05-28 35.24 35.80 34.85 35.28 1.2M
2025-05-27 35.57 35.57 34.64 35.10 1.2M
2025-05-26 34.87 35.71 34.81 35.31 1.8M
2025-05-23 35.60 35.99 34.78 34.96 2.7M
2025-05-22 35.84 38.81 35.44 35.49 4.1M
2025-05-21 36.70 37.26 36.10 36.25 1.5M
2025-05-20 36.36 37.07 35.74 36.98 2.2M
2025-05-19 36.15 36.58 35.35 36.50 1.7M
2025-05-16 36.05 36.99 35.72 36.06 2.2M
2025-05-15 35.67 36.78 34.59 36.05 2.6M
2025-05-14 35.85 36.15 35.23 35.45 1.6M
2025-05-13 36.72 36.85 35.82 35.89 1.6M
2025-05-12 36.49 36.78 36.07 36.36 1.7M
2025-05-09 37.25 37.25 35.72 36.12 2.9M
2025-05-08 35.80 37.83 35.15 37.44 3.3M
2025-05-07 35.70 36.63 35.15 35.50 2.4M
2025-05-06 34.90 35.60 34.70 35.37 2.3M
2025-04-30 34.02 35.34 33.73 34.64 2.1M
2025-04-29 33.54 34.49 33.54 34.01 2.0M
2025-04-28 33.60 34.18 33.04 33.72 1.6M
2025-04-25 33.91 34.17 33.33 33.79 2.0M
2025-04-24 33.40 34.81 33.28 33.92 2.9M
2025-04-23 34.00 34.61 32.60 33.85 4.4M
2025-04-22 30.18 33.20 30.08 33.08 2.7M
2025-04-21 29.23 30.33 29.13 30.17 1.1M
2025-04-18 29.68 29.98 29.13 29.38 0.9M
2025-04-17 29.80 30.30 29.21 29.68 1.1M
2025-04-16 30.35 30.36 28.71 29.33 1.5M
2025-04-15 30.00 30.60 29.62 30.30 1.5M
2025-04-14 29.22 30.46 28.67 29.86 2.0M
2025-04-11 28.58 29.13 27.81 28.48 1.9M
2025-04-10 27.51 28.68 27.50 28.04 2.4M
2025-04-09 25.85 26.88 23.27 26.60 2.7M
2025-04-08 25.41 27.50 25.40 26.30 3.3M
2025-04-07 29.88 31.94 25.98 25.98 2.2M
2025-04-03 33.07 33.50 31.80 32.48 1.6M
2025-04-02 33.51 34.10 32.77 33.17 1.9M
2025-04-01 33.82 34.34 32.84 32.84 1.7M
2025-03-31 33.46 34.13 32.00 33.08 2.4M
2025-03-28 35.91 36.30 33.43 33.64 3.3M
2025-03-27 35.80 36.85 35.34 36.02 4.1M
2025-03-26 33.00 35.71 32.98 35.51 3.9M
2025-03-25 33.21 34.22 32.82 33.29 3.4M
2025-03-24 36.80 37.00 32.53 33.55 5.0M
2025-03-21 38.72 40.00 37.00 37.16 5.4M
2025-03-20 36.72 41.77 36.30 40.18 7.2M
2025-03-19 33.89 38.86 33.43 36.65 6.1M
2025-03-18 33.61 34.26 33.40 33.89 1.8M
2025-03-17 32.77 33.98 32.02 33.56 1.9M
2025-03-14 32.56 33.55 31.40 32.98 2.4M
2025-03-13 32.80 33.77 31.97 32.67 2.7M
2025-03-12 32.00 33.80 32.00 33.18 4.2M
2025-03-11 31.16 32.44 31.16 31.83 2.5M
2025-03-10 31.44 32.36 30.62 31.75 4.3M
2025-03-07 30.77 32.68 30.60 31.40 3.2M
2025-03-06 30.36 31.18 30.26 30.79 1.5M
2025-03-05 30.03 30.72 29.53 30.36 1.1M
2025-03-04 29.07 30.26 29.05 30.06 1.0M
2025-03-03 29.33 29.73 29.00 29.30 1.0M
2025-02-28 29.63 30.06 29.17 29.35 1.1M
2025-02-27 30.21 30.50 29.46 29.99 1.1M
2025-02-26 29.85 30.75 29.80 30.32 1.3M
2025-02-25 29.39 29.93 29.35 29.70 1.1M
2025-02-24 30.00 30.60 29.45 29.80 1.6M
2025-02-21 29.26 29.88 28.96 29.81 1.7M
2025-02-20 29.08 29.79 29.00 29.29 1.9M
2025-02-19 28.36 29.29 28.12 29.23 1.7M
2025-02-18 28.15 29.18 27.96 28.65 2.3M
2025-02-17 27.03 28.17 27.03 28.13 1.2M
2025-02-14 27.29 27.48 26.95 27.20 0.6M
2025-02-13 28.02 28.04 27.20 27.32 0.7M
2025-02-12 28.19 28.19 27.56 27.86 0.8M
2025-02-11 28.10 28.33 27.70 27.98 1.0M
2025-02-10 27.91 28.08 27.56 27.93 1.0M
2025-02-07 28.26 28.59 27.48 27.91 1.3M
2025-02-06 27.79 28.25 27.30 28.20 0.9M
2025-02-05 27.65 27.80 27.19 27.54 0.7M
2025-01-27 27.56 27.90 27.05 27.23 0.7M
2025-01-24 27.20 27.66 26.74 27.60 1.1M
2025-01-23 27.43 27.81 27.16 27.26 1.1M
2025-01-22 27.81 27.90 27.01 27.35 1.2M
2025-01-21 27.00 27.92 26.86 27.80 2.0M
2025-01-20 26.57 27.32 26.04 27.00 2.4M
2025-01-17 26.77 28.60 26.11 26.30 3.3M
2025-01-16 26.00 27.31 25.62 27.09 1.8M
2025-01-15 26.00 26.17 25.50 25.66 0.8M
2025-01-14 23.99 25.77 23.99 25.60 1.1M
2025-01-13 23.62 24.20 22.84 23.98 0.7M
2025-01-10 24.55 25.07 23.82 23.85 0.6M
2025-01-09 24.75 25.00 24.38 24.77 0.6M
2025-01-08 24.75 24.98 23.65 24.54 0.9M
2025-01-07 23.96 24.91 23.79 24.91 1.0M
2025-01-06 23.51 23.98 22.50 23.71 0.9M
2025-01-03 24.95 25.18 23.64 23.70 1.1M
2025-01-02 25.69 26.00 24.80 24.95 0.9M