Beijing Oriental Yuhong Waterproof Technology Co Ltd (002271)

002271
🏛️ 中国 →
12.32
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 19.26 19.42 18.93 19.20 30.5M
2023-12-28 18.50 19.45 18.35 19.26 45.4M
2023-12-27 18.81 18.90 18.40 18.50 34.9M
2023-12-26 19.01 19.06 18.74 18.79 19.1M
2023-12-25 19.38 19.40 18.88 19.08 25.5M
2023-12-22 19.36 19.58 18.96 19.36 27.6M
2023-12-21 19.39 19.95 19.27 19.49 33.3M
2023-12-20 19.60 19.80 19.47 19.49 26.9M
2023-12-19 19.60 19.80 19.43 19.62 25.3M
2023-12-18 19.96 20.07 19.58 19.65 32.5M
2023-12-15 19.50 20.54 19.43 19.97 90.0M
2023-12-14 19.45 19.94 19.30 19.30 35.2M
2023-12-13 19.50 19.60 19.21 19.26 31.6M
2023-12-12 19.16 19.95 19.09 19.75 55.2M
2023-12-11 19.11 19.18 18.70 19.16 38.7M
2023-12-08 19.27 19.54 19.22 19.38 29.9M
2023-12-07 19.50 19.58 19.08 19.30 43.3M
2023-12-06 19.78 19.93 19.53 19.59 46.7M
2023-12-05 20.35 20.35 19.63 19.65 57.1M
2023-12-04 21.29 21.34 20.35 20.52 56.2M
2023-12-01 21.43 21.55 20.87 21.19 39.0M
2023-11-30 21.51 21.76 21.41 21.53 27.5M
2023-11-29 22.31 22.35 21.53 21.60 50.3M
2023-11-28 22.62 22.62 22.18 22.28 37.1M
2023-11-27 22.92 22.92 22.40 22.67 31.2M
2023-11-24 23.22 23.60 22.91 23.08 42.7M
2023-11-23 22.25 23.00 22.13 23.00 49.7M
2023-11-22 22.78 22.93 22.26 22.30 42.8M
2023-11-21 22.26 23.60 22.22 22.99 92.4M
2023-11-20 22.40 22.60 22.06 22.15 48.1M
2023-11-17 22.53 22.58 21.68 22.50 76.4M
2023-11-16 23.40 23.43 22.73 22.75 41.3M
2023-11-15 23.30 23.79 23.24 23.50 46.0M
2023-11-14 22.80 23.35 22.51 22.97 52.3M
2023-11-13 23.78 23.93 22.40 22.64 76.8M
2023-11-10 24.50 24.50 23.88 23.88 24.3M
2023-11-09 24.50 24.73 24.35 24.56 21.2M
2023-11-08 24.46 24.85 24.24 24.43 24.5M
2023-11-07 24.49 24.64 24.22 24.52 19.5M
2023-11-06 23.89 24.75 23.69 24.70 52.7M
2023-11-03 23.64 23.99 23.64 23.77 27.6M
2023-11-02 24.28 24.37 23.75 23.77 22.9M
2023-11-01 25.07 25.10 24.21 24.29 27.0M
2023-10-31 25.01 25.09 24.60 24.96 18.9M
2023-10-30 24.97 25.30 24.92 25.10 27.9M
2023-10-27 24.03 25.27 24.02 25.20 36.6M
2023-10-26 24.50 24.62 23.74 24.38 36.3M
2023-10-25 24.70 25.49 24.67 24.71 72.0M
2023-10-24 23.60 23.68 23.06 23.26 34.1M
2023-10-23 23.78 23.88 23.17 23.48 20.9M
2023-10-20 23.80 24.18 23.68 23.93 31.0M
2023-10-19 24.13 24.50 23.84 24.00 24.5M
2023-10-18 24.68 24.73 24.10 24.38 21.0M
2023-10-17 24.64 24.70 24.20 24.48 17.3M
2023-10-16 24.77 24.89 24.05 24.12 30.9M
2023-10-13 25.20 25.45 24.60 24.77 22.5M
2023-10-12 25.00 25.53 24.85 25.28 30.7M
2023-10-11 25.22 25.37 24.56 24.95 33.0M
2023-10-10 25.90 25.94 25.06 25.16 32.0M
2023-10-09 26.58 26.58 25.50 25.76 35.7M
2023-09-28 26.93 26.95 26.63 26.68 14.2M
2023-09-27 26.70 27.25 26.62 26.86 18.5M
2023-09-26 27.29 27.60 26.75 26.82 16.3M
2023-09-25 27.62 27.69 27.25 27.29 11.2M
2023-09-22 27.37 27.73 27.16 27.68 17.4M
2023-09-21 27.28 28.36 27.24 27.54 30.0M
2023-09-20 27.18 27.53 26.80 27.31 21.1M
2023-09-19 27.20 27.47 26.98 27.13 16.6M
2023-09-18 27.42 27.60 26.95 27.14 19.2M
2023-09-15 27.84 27.95 27.22 27.40 16.4M
2023-09-14 28.18 28.28 27.50 27.76 19.4M
2023-09-13 28.42 28.64 28.01 28.20 13.9M
2023-09-12 28.90 28.90 28.39 28.50 19.5M
2023-09-11 29.17 29.30 28.53 28.93 27.2M
2023-09-08 29.62 29.67 28.99 29.35 14.3M
2023-09-07 29.90 30.35 29.42 29.67 20.8M
2023-09-06 30.00 30.15 29.50 29.96 22.1M
2023-09-05 30.10 30.42 29.77 30.30 32.2M
2023-09-04 30.20 30.75 30.06 30.17 53.4M
2023-09-01 29.04 30.25 29.03 29.40 37.6M
2023-08-31 30.00 30.22 28.65 28.72 41.8M
2023-08-30 29.32 30.40 29.03 30.12 41.3M
2023-08-29 28.95 29.81 28.59 29.55 36.7M
2023-08-28 30.29 30.58 28.50 29.27 51.7M
2023-08-25 27.47 28.80 27.25 27.97 25.3M
2023-08-24 28.05 28.15 27.43 27.60 18.1M
2023-08-23 28.75 28.75 27.91 28.01 15.8M
2023-08-22 28.48 28.83 28.21 28.73 23.7M
2023-08-21 28.78 29.39 28.49 28.56 22.1M
2023-08-18 29.25 29.79 28.87 28.90 19.8M
2023-08-17 29.10 29.50 28.70 29.25 20.4M
2023-08-16 28.72 30.40 28.50 29.44 33.5M
2023-08-15 28.75 29.00 28.16 28.93 23.8M
2023-08-14 28.02 29.13 27.56 28.65 25.1M
2023-08-11 29.71 30.10 28.56 28.83 34.2M
2023-08-10 29.70 30.24 29.36 29.70 23.5M
2023-08-09 29.94 30.31 29.58 29.83 21.7M
2023-08-08 30.00 30.22 29.70 29.74 19.9M
2023-08-07 30.62 30.65 29.56 30.02 40.4M
2023-08-04 31.43 32.18 30.72 30.91 34.1M
2023-08-03 30.20 31.03 30.07 30.91 26.4M
2023-08-02 30.09 31.10 30.01 30.41 31.0M
2023-08-01 30.70 31.09 30.08 30.20 38.9M
2023-07-31 31.45 32.11 30.34 30.85 64.7M
2023-07-28 29.75 30.71 29.50 30.51 56.6M
2023-07-27 29.34 29.95 29.03 29.40 44.1M
2023-07-26 29.23 29.92 28.94 29.66 103.6M
2023-07-25 28.00 29.13 27.99 29.13 88.6M
2023-07-24 28.02 28.20 26.10 26.48 49.6M
2023-07-21 27.60 27.77 27.13 27.59 29.7M
2023-07-20 27.14 28.30 27.14 27.61 63.1M
2023-07-19 25.91 27.24 25.90 27.14 47.8M
2023-07-18 26.30 26.46 25.82 26.05 23.4M
2023-07-17 26.55 26.55 26.01 26.29 13.8M
2023-07-14 26.50 26.78 26.26 26.62 25.1M
2023-07-13 26.00 26.47 26.00 26.47 31.6M
2023-07-12 26.25 26.42 25.82 25.89 23.6M
2023-07-11 26.31 26.68 26.15 26.27 30.8M
2023-07-10 26.13 26.60 26.00 26.06 24.4M
2023-07-07 26.28 26.37 25.74 26.01 26.2M
2023-07-06 26.30 26.99 26.06 26.45 36.3M
2023-07-05 27.17 27.22 26.18 26.31 37.4M
2023-07-04 27.23 27.24 26.80 27.14 15.7M
2023-07-03 27.30 27.78 27.13 27.23 24.9M
2023-06-30 27.73 28.00 27.17 27.26 20.2M
2023-06-29 28.21 28.21 27.56 27.65 15.7M
2023-06-28 28.70 29.15 27.96 28.31 23.1M
2023-06-27 26.72 28.88 26.72 28.68 47.1M
2023-06-26 27.00 27.11 26.41 26.56 26.1M
2023-06-21 27.74 27.82 27.18 27.24 20.0M
2023-06-20 29.35 29.40 27.29 27.70 62.0M
2023-06-19 30.09 30.09 28.94 29.30 35.6M
2023-06-16 30.29 30.51 29.90 30.09 26.2M
2023-06-15 29.59 30.72 29.16 30.25 39.1M
2023-06-14 29.59 30.00 29.29 29.59 25.4M
2023-06-13 29.90 30.41 29.14 29.59 32.3M
2023-06-12 28.75 30.35 28.44 29.90 49.2M
2023-06-09 29.00 29.62 28.75 28.84 31.5M
2023-06-08 28.52 29.50 28.25 29.29 38.0M
2023-06-07 28.90 29.49 28.38 28.50 32.6M
2023-06-06 27.90 29.76 27.72 28.64 56.9M
2023-06-05 27.36 28.12 27.22 27.86 30.1M
2023-06-02 25.78 28.16 25.76 27.90 65.2M
2023-06-01 26.21 26.21 25.44 25.78 20.5M
2023-05-31 26.51 26.95 26.15 26.23 17.8M
2023-05-30 26.10 26.67 25.71 26.53 19.7M
2023-05-29 26.49 27.19 26.17 26.20 28.2M
2023-05-26 26.27 26.56 25.90 26.42 15.6M
2023-05-25 26.31 26.59 25.85 26.01 20.5M
2023-05-24 26.70 26.89 26.40 26.45 16.7M
2023-05-23 26.70 27.59 26.50 26.81 23.5M
2023-05-22 26.86 26.94 26.38 26.70 15.6M
2023-05-19 26.69 27.12 26.18 27.00 16.3M
2023-05-18 27.35 27.46 26.50 26.69 25.1M
2023-05-17 27.50 27.70 27.17 27.35 12.6M
2023-05-16 27.94 28.08 27.47 27.48 15.9M
2023-05-15 28.00 28.18 27.48 27.83 20.1M
2023-05-12 29.05 29.48 27.78 27.92 28.4M
2023-05-11 28.81 29.43 28.62 29.12 13.1M
2023-05-10 28.73 28.91 28.24 28.81 11.8M
2023-05-09 29.05 29.38 28.55 28.73 18.0M
2023-05-08 29.89 29.95 28.91 29.04 18.8M
2023-05-05 29.77 30.05 29.11 29.95 13.7M
2023-05-04 29.44 30.00 29.03 29.62 18.0M
2023-04-28 30.00 30.49 29.38 29.67 18.9M
2023-04-27 29.00 30.30 28.63 30.17 25.4M
2023-04-26 28.85 30.10 28.84 29.07 34.8M
2023-04-25 29.00 29.74 28.14 28.73 40.4M
2023-04-24 31.61 31.64 29.20 29.49 47.0M
2023-04-21 31.24 32.19 31.05 31.63 24.3M
2023-04-20 31.41 31.49 30.60 30.97 26.0M
2023-04-19 32.76 32.80 31.20 31.55 39.8M
2023-04-18 33.34 33.38 32.75 32.84 19.8M
2023-04-17 33.50 33.92 32.88 33.10 26.3M
2023-04-14 32.94 33.73 32.50 32.83 19.8M
2023-04-13 33.50 33.77 32.01 32.97 44.7M
2023-04-12 35.00 35.50 34.15 34.46 15.0M
2023-04-11 35.61 35.85 34.67 34.94 16.6M
2023-04-10 36.01 36.30 35.35 35.60 13.0M
2023-04-07 34.97 36.58 34.79 36.01 25.1M
2023-04-06 34.63 35.39 34.30 35.07 15.9M
2023-04-04 34.69 35.11 34.34 34.65 15.1M
2023-04-03 34.01 35.38 33.38 35.01 35.4M
2023-03-31 34.09 35.35 33.48 33.48 30.9M
2023-03-30 32.53 34.20 32.23 34.07 29.6M
2023-03-29 32.70 32.93 32.43 32.53 10.2M
2023-03-28 32.55 33.18 31.98 32.71 13.9M
2023-03-27 32.95 33.01 31.87 32.46 19.7M
2023-03-24 33.90 33.99 33.01 33.29 14.7M
2023-03-23 33.80 34.29 33.53 33.92 10.3M
2023-03-22 33.63 34.45 33.47 34.08 17.6M
2023-03-21 32.53 33.84 32.28 33.42 20.3M
2023-03-20 32.83 33.08 32.40 32.50 12.8M
2023-03-17 32.01 32.86 32.01 32.61 22.4M
2023-03-16 33.20 33.26 31.57 31.70 29.5M
2023-03-15 33.63 34.05 33.35 33.51 9.9M
2023-03-14 33.80 33.94 33.13 33.47 15.0M
2023-03-13 32.66 34.20 32.57 33.89 24.3M
2023-03-10 33.67 33.67 32.20 32.66 34.6M
2023-03-09 34.00 34.73 33.66 34.00 18.8M
2023-03-08 34.91 35.00 33.87 34.22 28.9M
2023-03-07 35.92 36.79 35.10 35.19 16.3M
2023-03-06 37.03 37.25 35.55 35.92 21.9M
2023-03-03 36.70 37.10 36.13 36.67 18.5M
2023-03-02 36.36 37.40 35.88 36.66 40.2M
2023-03-01 35.11 36.24 34.73 36.11 34.9M
2023-02-28 33.89 34.58 33.89 34.42 15.9M
2023-02-27 35.12 35.18 33.55 33.88 30.7M
2023-02-24 35.46 35.55 34.80 35.08 17.6M
2023-02-23 35.65 36.26 35.28 35.45 14.1M
2023-02-22 36.50 36.51 35.58 35.65 21.7M
2023-02-21 37.16 37.77 36.60 36.77 20.9M
2023-02-20 34.90 37.07 34.62 36.98 45.9M
2023-02-17 34.80 35.50 34.80 34.90 12.2M
2023-02-16 35.25 35.48 34.80 34.91 19.8M
2023-02-15 36.93 36.99 35.18 35.28 30.4M
2023-02-14 36.95 37.05 36.24 36.73 17.1M
2023-02-13 35.50 37.18 35.00 37.00 36.0M
2023-02-10 35.46 35.58 34.92 35.13 9.8M
2023-02-09 34.94 35.65 34.71 35.59 15.7M
2023-02-08 35.27 35.38 34.68 34.96 12.8M
2023-02-07 35.27 35.60 35.02 35.26 16.2M
2023-02-06 35.25 35.83 34.81 34.84 19.4M
2023-02-03 36.80 36.80 35.10 35.83 30.6M
2023-02-02 36.70 37.34 36.18 37.08 21.5M
2023-02-01 37.12 37.49 35.66 36.60 29.3M
2023-01-31 37.39 37.87 36.75 37.12 19.2M
2023-01-30 38.71 39.00 37.16 37.67 22.2M
2023-01-20 38.35 38.49 38.00 38.14 11.9M
2023-01-19 38.57 38.70 37.82 38.29 13.6M
2023-01-18 38.98 39.50 37.79 38.40 24.8M
2023-01-17 38.54 39.50 38.11 39.10 29.2M
2023-01-16 38.10 38.65 37.50 38.41 26.0M
2023-01-13 36.26 38.65 36.01 38.03 32.5M
2023-01-12 36.21 36.55 35.75 36.25 11.6M
2023-01-11 36.04 36.65 35.65 36.45 19.1M
2023-01-10 35.80 36.48 35.56 36.01 18.9M
2023-01-09 35.86 36.37 35.54 35.82 14.3M
2023-01-06 35.70 36.55 35.70 36.08 26.7M
2023-01-05 35.19 35.85 34.80 35.71 25.4M
2023-01-04 33.45 36.11 33.26 35.19 50.0M
2023-01-03 33.45 33.48 32.75 33.43 22.9M