Shanghai Yaoji Playing Card Co Ltd (002605)

002605
🏛️ 中国 →
27.81
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
2022-12-30 13.74 14.10 13.61 14.05 4.8M
2022-12-29 13.82 14.18 13.72 13.73 3.9M
2022-12-28 14.01 14.16 13.77 13.82 3.7M
2022-12-27 14.06 14.14 13.90 14.11 2.5M
2022-12-26 14.03 14.11 13.80 14.01 3.2M
2022-12-23 13.68 14.28 13.66 14.03 3.8M
2022-12-22 13.83 14.21 13.70 13.89 4.4M
2022-12-21 13.85 13.98 13.64 13.69 3.5M
2022-12-20 13.98 14.16 13.86 13.96 2.6M
2022-12-19 14.30 14.44 13.86 13.96 4.3M
2022-12-16 14.39 14.52 14.18 14.32 3.8M
2022-12-15 14.76 14.89 14.45 14.55 5.2M
2022-12-14 14.28 14.80 14.20 14.75 7.0M
2022-12-13 14.18 14.46 14.17 14.29 3.1M
2022-12-12 14.33 14.58 14.24 14.28 4.1M
2022-12-09 14.58 14.63 14.28 14.29 4.8M
2022-12-08 14.51 14.72 14.36 14.58 3.8M
2022-12-07 14.45 14.72 14.43 14.58 4.6M
2022-12-06 14.91 14.91 14.47 14.56 4.7M
2022-12-05 14.91 15.00 14.71 14.80 4.6M
2022-12-02 14.68 14.85 14.55 14.70 3.8M
2022-12-01 14.56 14.75 14.56 14.68 5.2M
2022-11-30 14.49 14.70 14.40 14.47 4.6M
2022-11-29 14.20 14.54 14.17 14.51 5.0M
2022-11-28 14.14 14.26 13.95 14.20 5.5M
2022-11-25 14.62 14.64 14.25 14.30 4.5M
2022-11-24 14.52 14.68 14.40 14.48 7.5M
2022-11-23 14.87 14.93 14.12 14.36 10.2M
2022-11-22 15.07 15.21 14.70 14.88 10.0M
2022-11-21 15.85 16.08 14.86 15.10 14.6M
2022-11-18 15.73 16.48 15.59 15.80 21.3M
2022-11-17 16.05 16.28 15.26 15.73 13.2M
2022-11-16 15.79 16.16 15.52 15.64 12.1M
2022-11-15 15.66 15.89 15.23 15.79 11.9M
2022-11-14 16.42 16.46 15.33 15.65 14.8M
2022-11-11 16.80 16.83 16.25 16.65 19.1M
2022-11-10 15.82 16.72 15.69 16.72 24.1M
2022-11-09 15.43 16.28 15.27 15.92 20.9M
2022-11-08 16.35 16.45 15.15 15.42 23.5M
2022-11-07 14.41 15.85 14.35 15.85 16.1M
2022-11-04 14.29 14.51 14.20 14.41 4.5M
2022-11-03 14.10 14.51 14.03 14.30 5.5M
2022-11-02 14.33 14.58 14.00 14.35 9.1M
2022-11-01 13.30 14.12 13.27 13.97 6.9M
2022-10-31 12.84 13.44 12.81 13.30 3.8M
2022-10-28 13.40 13.40 12.76 12.80 4.5M
2022-10-27 13.14 13.42 13.07 13.41 3.4M
2022-10-26 12.78 13.19 12.67 13.06 3.1M
2022-10-25 12.80 12.97 12.44 12.65 2.4M
2022-10-24 13.16 13.45 12.70 12.80 3.6M
2022-10-21 13.48 13.54 13.10 13.14 2.4M
2022-10-20 13.02 13.66 12.94 13.36 4.7M
2022-10-19 13.21 13.23 13.02 13.05 1.9M
2022-10-18 13.28 13.35 13.11 13.21 2.1M
2022-10-17 13.12 13.28 13.09 13.22 2.3M
2022-10-14 12.97 13.22 12.97 13.13 2.7M
2022-10-13 12.70 13.07 12.57 12.92 2.8M
2022-10-12 12.35 12.75 12.21 12.71 2.7M
2022-10-11 12.47 12.47 12.00 12.26 2.0M
2022-10-10 12.50 12.59 12.22 12.28 2.0M
2022-09-30 12.68 12.79 12.46 12.48 2.0M
2022-09-29 13.07 13.16 12.68 12.75 2.4M
2022-09-28 13.28 13.29 12.96 12.98 2.4M
2022-09-27 12.87 13.26 12.82 13.23 3.7M
2022-09-26 13.21 13.28 12.87 12.94 3.1M
2022-09-23 13.56 13.64 13.21 13.30 2.6M
2022-09-22 13.63 13.88 13.60 13.62 2.2M
2022-09-21 13.64 13.83 13.44 13.75 2.4M
2022-09-20 13.42 13.76 13.42 13.73 3.0M
2022-09-19 13.62 13.62 13.28 13.36 2.6M
2022-09-16 13.92 14.12 13.54 13.58 3.5M
2022-09-15 14.25 14.47 13.81 13.99 3.8M
2022-09-14 14.20 14.52 14.07 14.20 2.9M
2022-09-13 14.33 14.53 14.30 14.36 2.5M
2022-09-09 14.10 14.75 14.06 14.36 3.7M
2022-09-08 14.50 14.51 14.11 14.13 3.0M
2022-09-07 14.68 14.74 14.35 14.40 4.1M
2022-09-06 14.75 14.78 14.37 14.71 3.7M
2022-09-05 14.99 15.04 14.55 14.66 5.1M
2022-09-02 14.59 15.10 14.59 15.07 5.3M
2022-09-01 14.78 15.00 14.60 14.63 4.0M
2022-08-31 15.09 15.34 14.76 14.77 5.2M
2022-08-30 14.82 15.20 14.74 15.17 5.3M
2022-08-29 14.78 14.89 14.47 14.85 4.3M
2022-08-26 14.72 15.20 14.71 14.90 4.3M
2022-08-25 14.73 14.89 14.56 14.79 4.3M
2022-08-24 15.07 15.19 14.69 14.73 5.8M
2022-08-23 15.30 15.40 14.90 15.06 9.5M
2022-08-22 15.55 15.69 15.30 15.36 5.3M
2022-08-19 15.28 15.88 15.23 15.50 12.5M
2022-08-18 15.22 15.35 15.07 15.28 6.1M
2022-08-17 14.72 15.58 14.55 15.39 11.4M
2022-08-16 14.86 14.92 14.64 14.75 3.8M
2022-08-15 14.66 14.94 14.54 14.84 6.2M
2022-08-12 14.65 14.77 14.53 14.66 6.2M
2022-08-11 14.34 14.87 14.26 14.66 7.7M
2022-08-10 14.00 14.65 13.85 14.32 7.4M
2022-08-09 14.09 14.09 13.89 13.97 2.5M
2022-08-08 14.02 14.14 13.96 14.09 3.3M
2022-08-05 13.68 14.01 13.56 13.96 3.9M
2022-08-04 13.75 13.86 13.62 13.85 2.6M
2022-08-03 13.48 13.85 13.38 13.69 4.3M
2022-08-02 14.21 14.21 13.42 13.56 7.1M
2022-08-01 14.49 14.53 14.25 14.33 2.5M
2022-07-29 14.57 14.66 14.41 14.43 3.9M
2022-07-28 14.45 14.56 14.38 14.49 3.7M
2022-07-27 14.42 14.46 14.22 14.37 3.0M
2022-07-26 14.27 14.45 14.16 14.42 3.2M
2022-07-25 14.56 14.58 14.20 14.23 3.2M
2022-07-22 14.88 14.89 14.26 14.40 7.2M
2022-07-21 14.74 15.11 14.64 14.79 9.0M
2022-07-20 14.42 14.86 14.35 14.81 10.1M
2022-07-19 14.11 14.46 13.86 14.40 13.2M
2022-07-18 14.29 14.39 13.99 14.02 12.3M
2022-07-15 14.92 14.92 14.14 14.20 9.8M
2022-07-14 15.06 15.26 14.95 14.99 3.8M
2022-07-13 14.92 15.21 14.92 15.02 3.1M
2022-07-12 15.22 15.23 14.85 14.95 3.2M
2022-07-11 15.28 15.28 14.95 15.13 4.0M
2022-07-08 15.35 15.69 15.27 15.30 7.0M
2022-07-07 15.68 15.68 15.30 15.35 4.5M
2022-07-06 15.78 15.89 15.38 15.56 4.7M
2022-07-05 16.10 16.24 15.53 15.78 5.6M
2022-07-04 16.38 16.48 15.85 15.99 8.1M
2022-07-01 16.58 16.71 16.31 16.38 3.8M
2022-06-30 16.60 16.86 16.50 16.65 4.7M
2022-06-29 16.85 17.08 16.53 16.54 5.5M
2022-06-28 16.76 16.95 16.53 16.93 5.7M
2022-06-27 16.94 17.25 16.71 16.81 6.6M
2022-06-24 16.86 17.29 16.75 16.93 5.8M
2022-06-23 17.16 17.21 16.50 16.88 6.3M
2022-06-22 17.60 17.76 17.01 17.14 8.0M
2022-06-21 16.86 18.29 16.62 17.79 11.0M
2022-06-20 16.48 17.07 16.31 16.86 7.1M
2022-06-17 16.55 16.83 16.25 16.48 6.9M
2022-06-16 15.90 16.76 15.90 16.54 9.5M
2022-06-15 15.85 16.19 15.77 15.89 5.0M
2022-06-14 15.95 15.95 15.25 15.84 4.5M
2022-06-13 15.90 16.35 15.70 16.03 5.0M
2022-06-10 15.41 16.14 15.19 15.90 7.2M
2022-06-09 15.66 15.68 15.44 15.48 3.7M
2022-06-08 16.10 16.15 15.36 15.78 6.8M
2022-06-07 16.06 16.32 15.59 15.83 8.0M
2022-06-06 15.80 16.06 15.68 16.04 4.9M
2022-06-02 16.05 16.12 15.61 15.93 6.8M
2022-06-01 15.69 16.92 15.58 16.28 11.0M
2022-05-31 15.36 15.69 14.97 15.53 6.1M
2022-05-30 15.43 15.43 14.90 15.18 4.8M
2022-05-27 15.67 15.75 15.13 15.29 7.2M
2022-05-26 15.50 15.90 15.18 15.84 13.4M
2022-05-25 14.45 15.93 14.40 15.93 9.8M
2022-05-24 15.56 15.56 14.48 14.48 5.0M
2022-05-23 15.60 15.89 15.36 15.53 4.7M
2022-05-20 15.36 15.55 15.19 15.43 4.0M
2022-05-19 15.10 15.27 14.91 15.25 2.0M
2022-05-18 15.39 15.64 15.23 15.27 3.1M
2022-05-17 15.72 15.75 15.10 15.27 3.0M
2022-05-16 15.33 15.58 15.26 15.38 3.2M
2022-05-13 15.21 15.40 15.06 15.18 2.3M
2022-05-12 14.95 15.38 14.91 15.21 2.9M
2022-05-11 15.15 15.68 15.02 15.15 4.7M
2022-05-10 14.79 15.22 14.62 15.15 3.5M
2022-05-09 14.55 15.10 14.55 15.02 3.4M
2022-05-06 14.37 14.64 14.10 14.50 3.4M
2022-05-05 14.55 15.00 14.32 14.77 4.1M
2022-04-29 13.88 14.85 13.80 14.63 5.7M
2022-04-28 14.19 14.19 13.59 13.70 4.1M
2022-04-27 13.80 14.25 13.46 14.25 7.4M
2022-04-26 14.24 14.70 13.93 14.00 5.8M
2022-04-25 15.36 15.48 14.10 14.10 5.7M
2022-04-22 16.15 16.15 15.48 15.67 4.2M
2022-04-21 16.72 16.75 16.13 16.15 5.5M
2022-04-20 17.45 17.45 16.65 16.87 6.7M
2022-04-19 17.19 17.56 16.94 17.48 4.7M
2022-04-18 17.20 17.29 16.79 17.18 6.1M
2022-04-15 18.78 18.79 17.24 17.34 10.4M
2022-04-14 18.95 19.28 18.68 18.82 6.8M
2022-04-13 20.15 20.37 18.90 19.03 12.1M
2022-04-12 21.95 22.63 20.10 20.64 16.7M
2022-04-11 19.99 21.38 19.32 20.90 13.4M
2022-04-08 20.69 20.78 19.01 19.88 12.1M
2022-04-07 20.79 21.85 20.56 20.78 12.0M
2022-04-06 20.00 21.65 19.76 21.09 17.9M
2022-04-01 18.80 20.50 18.27 19.96 13.1M
2022-03-31 18.92 19.56 18.71 18.86 4.9M
2022-03-30 18.85 19.05 18.32 18.98 6.6M
2022-03-29 20.00 20.00 18.60 18.67 8.3M
2022-03-28 19.70 20.23 19.40 19.49 8.2M
2022-03-25 19.69 20.00 19.27 19.38 7.0M
2022-03-24 20.24 20.26 19.52 19.74 6.4M
2022-03-23 19.83 20.80 19.66 20.42 8.4M
2022-03-22 19.49 20.18 19.21 19.86 6.5M
2022-03-21 20.11 20.60 19.07 19.56 10.7M
2022-03-18 19.58 20.70 19.20 19.66 13.0M
2022-03-17 18.35 19.59 18.11 19.59 6.3M
2022-03-16 17.73 17.93 17.00 17.81 4.6M
2022-03-15 18.72 18.89 17.52 17.55 5.1M
2022-03-14 19.20 19.29 18.69 18.69 3.6M
2022-03-11 18.82 19.92 18.58 19.45 6.0M
2022-03-10 20.00 20.00 18.85 18.93 5.4M
2022-03-09 19.08 19.24 18.12 18.92 4.9M
2022-03-08 19.98 20.28 18.90 19.10 6.6M
2022-03-07 20.18 20.62 20.03 20.18 4.0M
2022-03-04 20.58 21.25 20.53 20.57 4.8M
2022-03-03 21.20 21.29 20.70 20.76 4.5M
2022-03-02 21.24 21.24 20.95 21.06 3.0M
2022-03-01 21.56 21.73 20.88 21.24 5.7M
2022-02-28 21.37 21.70 20.81 21.63 8.8M
2022-02-25 21.02 21.60 20.86 21.37 6.9M
2022-02-24 21.55 21.67 20.12 20.63 9.7M
2022-02-23 21.57 21.96 21.40 21.91 9.4M
2022-02-22 23.83 23.84 21.47 21.56 12.9M
2022-02-21 24.84 24.92 23.47 23.86 6.5M
2022-02-18 25.06 25.09 24.00 24.48 7.2M
2022-02-17 25.49 25.65 24.81 25.05 6.7M
2022-02-16 26.08 26.27 25.10 25.37 7.8M
2022-02-15 24.88 26.13 24.48 26.09 13.6M
2022-02-14 25.92 26.20 24.66 25.20 12.9M
2022-02-11 26.91 27.10 24.28 25.58 18.9M
2022-02-10 24.90 26.91 24.30 26.91 17.9M
2022-02-09 22.72 24.98 22.15 24.46 15.5M
2022-02-08 22.79 22.98 21.98 22.80 7.7M
2022-02-07 23.80 24.00 22.50 22.70 7.1M
2022-01-28 24.50 25.41 22.82 22.90 9.7M
2022-01-27 25.39 26.22 24.28 24.42 9.0M
2022-01-26 25.98 26.34 23.90 25.50 19.4M
2022-01-25 27.12 28.25 25.67 25.80 16.5M
2022-01-24 26.79 27.97 26.20 26.80 24.5M
2022-01-21 31.30 31.42 27.72 27.72 17.9M
2022-01-20 31.79 31.90 29.93 30.80 16.9M
2022-01-19 31.00 32.73 30.54 31.80 20.0M
2022-01-18 31.65 32.81 30.70 31.32 18.8M
2022-01-17 30.40 32.37 28.60 31.24 21.7M
2022-01-14 28.82 32.10 28.50 31.63 35.7M
2022-01-13 26.59 29.25 26.35 29.25 29.8M
2022-01-12 23.95 26.59 23.83 26.59 17.6M
2022-01-11 23.92 24.96 23.60 24.17 14.6M
2022-01-10 24.42 24.60 22.51 23.52 18.0M
2022-01-07 25.84 26.24 24.23 24.41 17.4M
2022-01-06 24.70 26.90 24.55 26.01 24.7M
2022-01-05 24.05 26.40 24.01 25.44 35.4M
2022-01-04 22.73 24.30 22.73 24.00 17.3M