Shanghai Yct Electronics Group Co Ltd (301099)

301099
🏛️ 中国 →
42.84
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 40.24 40.54 40.07 40.49 225.9K
09:35 40.45 40.75 40.40 40.51 157.3K
09:40 40.54 40.63 40.46 40.51 115.5K
09:45 40.47 40.47 40.31 40.36 140.6K
09:50 40.36 40.36 40.00 40.00 167.5K
09:55 40.02 40.14 39.94 40.07 187.0K
10:00 40.07 40.18 39.95 39.98 202.9K
10:05 39.96 40.15 39.88 40.15 121.3K
10:10 40.12 40.12 39.96 40.01 143.7K
10:15 40.07 40.11 39.94 39.95 35.1K
10:20 39.95 40.07 39.93 40.07 91.7K
10:25 40.01 40.11 39.93 39.96 48.2K
10:30 39.96 40.10 39.93 40.03 73.5K
10:35 40.03 40.03 39.86 39.98 116.7K
10:40 39.98 40.05 39.93 39.98 46.1K
10:45 40.01 40.24 40.01 40.23 94.6K
10:50 40.23 40.38 40.20 40.25 126.0K
10:55 40.26 40.32 40.17 40.29 49.2K
11:00 40.28 40.38 40.28 40.36 41.4K
11:05 40.38 40.38 40.22 40.29 80.2K
11:10 40.29 40.30 40.17 40.30 24.1K
11:15 40.29 40.31 40.11 40.13 21.8K
11:20 40.13 40.14 40.02 40.12 19.0K
11:25 40.09 40.15 40.06 40.10 28.4K
13:00 40.10 40.10 40.05 40.05 21.9K
13:05 40.05 40.12 40.02 40.10 38.7K
13:10 40.10 40.18 40.08 40.18 16.4K
13:15 40.16 40.16 40.08 40.10 36.6K
13:20 40.09 40.19 40.09 40.12 33.2K
13:25 40.13 40.17 40.08 40.10 45.3K
13:30 40.10 40.12 39.98 40.00 96.3K
13:35 39.99 40.00 39.93 39.97 38.1K
13:40 39.95 40.03 39.93 39.98 25.3K
13:45 39.98 40.06 39.92 40.06 60.0K
13:50 40.05 40.06 39.83 39.84 97.1K
13:55 39.86 39.91 39.70 39.74 110.1K
14:00 39.74 39.89 39.72 39.89 57.8K
14:05 39.89 39.94 39.80 39.88 39.6K
14:10 39.87 39.92 39.74 39.74 61.7K
14:15 39.77 39.87 39.73 39.83 41.1K
14:20 39.81 39.91 39.77 39.77 110.9K
14:25 39.78 39.78 39.65 39.75 109.3K
14:30 39.75 39.83 39.60 39.70 82.8K
14:35 39.68 39.79 39.63 39.63 42.4K
14:40 39.68 39.84 39.66 39.84 52.5K
14:45 39.84 39.93 39.77 39.79 83.8K
14:50 39.81 39.81 39.66 39.68 69.5K
14:55 39.68 39.69 39.64 39.64 48.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 42.71 45.30 41.80 42.84 18.4M
2025-09-26 40.32 40.75 39.60 39.65 3.8M
2025-09-25 41.00 41.26 40.39 40.55 5.1M
2025-09-24 40.09 41.66 39.92 41.15 6.8M
2025-09-23 40.84 40.86 39.28 40.39 6.3M
2025-09-22 40.20 41.19 39.81 40.84 6.2M
2025-09-19 40.01 41.38 39.81 40.22 6.9M
2025-09-18 40.50 41.60 39.51 39.99 8.0M
2025-09-17 41.01 41.70 40.66 40.84 7.0M
2025-09-16 41.67 41.89 40.44 40.99 10.7M
2025-09-15 44.44 45.36 41.52 41.72 16.6M
2025-09-12 39.82 41.30 39.00 40.52 12.9M
2025-09-11 36.65 39.35 36.33 39.19 7.8M
2025-09-10 37.35 37.57 36.65 36.82 3.7M
2025-09-09 37.95 38.99 37.13 37.30 6.1M
2025-09-08 36.88 37.95 36.45 37.75 4.7M
2025-09-05 36.25 36.80 35.95 36.73 3.9M
2025-09-04 37.40 37.76 35.28 35.99 4.5M
2025-09-03 38.07 38.43 37.22 37.27 3.5M
2025-09-02 39.66 39.90 37.35 38.05 6.9M
2025-09-01 39.68 40.36 39.45 39.80 4.4M
2025-08-29 40.22 40.26 39.32 39.60 4.5M
2025-08-28 40.14 40.58 38.62 40.28 8.0M
2025-08-27 40.24 41.98 40.05 40.06 8.2M
2025-08-26 39.96 40.68 39.73 40.27 4.5M
2025-08-25 40.68 41.11 39.70 40.18 6.0M
2025-08-22 39.48 40.45 39.41 40.10 6.2M
2025-08-21 40.00 40.41 39.09 39.40 5.8M
2025-08-20 39.68 40.16 39.23 40.16 4.9M
2025-08-19 40.00 40.36 39.18 39.99 6.7M
2025-08-18 39.40 39.88 39.08 39.62 8.3M
2025-08-15 39.69 40.00 39.00 39.44 8.9M
2025-08-14 39.00 39.54 38.55 38.75 6.5M
2025-08-13 39.35 39.56 38.65 39.07 5.7M
2025-08-12 39.76 39.98 38.60 39.34 5.9M
2025-08-11 37.48 39.06 37.45 38.83 6.6M
2025-08-08 38.18 38.23 37.43 37.55 4.4M
2025-08-07 38.42 38.96 37.90 38.46 5.6M
2025-08-06 38.14 39.92 37.95 38.39 8.6M
2025-08-05 37.43 38.69 37.15 38.12 6.9M
2025-08-04 35.58 37.59 35.39 37.45 9.7M
2025-08-01 35.35 36.12 34.95 35.89 3.5M
2025-07-31 35.26 36.38 35.26 35.35 3.7M
2025-07-30 35.91 36.15 35.25 35.51 2.7M
2025-07-29 36.05 36.23 35.73 35.91 2.2M
2025-07-28 36.27 36.44 35.85 36.07 2.2M
2025-07-25 35.69 36.28 35.59 36.18 2.8M
2025-07-24 35.27 35.77 35.27 35.77 2.3M
2025-07-23 35.60 35.69 35.22 35.29 2.5M
2025-07-22 36.14 36.38 35.55 35.71 3.9M
2025-07-21 36.35 36.46 36.08 36.32 3.1M
2025-07-18 37.03 37.08 36.15 36.54 4.2M
2025-07-17 36.55 37.14 36.25 36.92 5.4M
2025-07-16 35.82 37.53 35.55 36.92 8.4M
2025-07-15 35.95 36.19 35.35 35.78 2.9M
2025-07-14 35.15 36.38 35.15 35.95 3.3M
2025-07-11 35.01 35.45 34.60 35.33 2.6M
2025-07-10 35.62 35.76 34.91 35.03 3.3M
2025-07-09 36.02 36.30 35.47 35.69 3.6M
2025-07-08 35.81 36.32 35.62 36.20 4.4M
2025-07-07 35.81 35.98 35.08 35.33 3.7M
2025-07-04 36.00 36.56 35.54 35.98 5.7M
2025-07-03 35.02 36.69 34.97 36.23 7.1M
2025-07-02 36.04 36.15 34.77 35.12 5.6M
2025-07-01 35.41 36.82 34.93 36.42 9.2M
2025-06-30 35.30 35.90 35.13 35.35 4.8M
2025-06-27 35.99 36.15 35.08 35.19 5.1M
2025-06-26 34.99 35.56 34.72 35.15 6.2M
2025-06-25 34.57 35.19 34.49 35.12 7.4M
2025-06-24 33.85 35.45 33.78 34.69 10.0M
2025-06-23 32.39 33.30 32.15 33.05 3.3M
2025-06-20 32.86 33.68 32.62 32.81 2.3M
2025-06-19 33.57 34.09 32.90 33.05 3.5M
2025-06-18 32.82 33.79 32.54 33.72 3.7M
2025-06-17 32.59 33.17 32.58 32.91 2.2M
2025-06-16 32.19 32.99 32.05 32.75 2.0M
2025-06-13 33.35 33.55 32.19 32.27 4.0M
2025-06-12 33.38 34.44 33.27 33.59 2.6M
2025-06-11 33.46 34.04 33.28 33.59 2.7M
2025-06-10 33.85 33.89 32.73 33.26 2.9M
2025-06-09 33.91 34.18 33.63 33.88 2.7M
2025-06-06 34.06 34.29 33.62 33.76 2.8M
2025-06-05 33.52 34.37 33.18 34.21 3.7M
2025-06-04 33.51 34.00 33.31 33.55 2.8M
2025-06-03 32.63 34.15 32.52 33.50 3.6M
2025-05-30 33.60 33.60 32.72 32.82 2.6M
2025-05-29 32.76 33.99 32.62 33.83 4.0M
2025-05-28 33.05 33.54 32.47 32.62 2.3M
2025-05-27 33.66 33.67 32.93 33.02 2.5M
2025-05-26 33.62 33.94 33.38 33.67 2.1M
2025-05-23 34.29 34.61 33.56 33.62 2.9M
2025-05-22 34.97 35.47 34.29 34.34 2.8M
2025-05-21 35.29 35.29 34.62 35.03 2.9M
2025-05-20 35.23 35.68 34.79 35.49 3.8M
2025-05-19 34.96 35.38 34.56 35.35 3.2M
2025-05-16 34.35 35.45 34.08 34.98 4.2M
2025-05-15 35.28 35.46 34.23 34.28 4.0M
2025-05-14 35.78 36.37 35.20 35.39 4.4M
2025-05-13 36.70 36.95 35.64 35.78 5.1M
2025-05-12 36.15 36.51 35.86 36.32 4.5M
2025-05-09 36.65 36.89 35.55 35.82 4.8M
2025-05-08 36.83 36.93 36.30 36.72 5.9M
2025-05-07 37.15 37.82 36.29 36.78 6.6M
2025-05-06 35.39 37.17 35.39 37.00 7.4M
2025-04-30 35.49 36.25 35.25 35.42 6.4M
2025-04-29 35.42 35.76 35.12 35.49 5.1M
2025-04-28 37.08 37.19 34.83 35.79 9.8M
2025-04-25 39.39 39.78 37.17 38.07 10.2M
2025-04-24 54.11 54.16 51.39 51.79 6.7M
2025-04-23 53.50 54.99 52.73 53.85 7.6M
2025-04-22 56.10 56.10 54.21 54.32 7.7M
2025-04-21 56.07 57.40 55.18 55.75 9.2M
2025-04-18 56.30 60.00 56.30 57.00 12.3M
2025-04-17 54.13 59.00 53.66 57.00 14.9M
2025-04-16 55.02 58.00 54.01 54.50 13.6M
2025-04-15 54.25 55.12 53.05 55.01 11.6M
2025-04-14 54.04 55.17 53.00 54.58 17.3M
2025-04-11 43.50 52.25 43.46 52.25 9.9M
2025-04-10 43.98 45.30 43.50 43.54 4.7M
2025-04-09 39.07 45.38 37.50 43.50 6.5M
2025-04-08 39.60 41.50 38.69 40.30 4.9M
2025-04-07 44.50 45.60 38.54 38.68 6.4M
2025-04-03 47.78 49.45 47.00 48.18 3.1M
2025-04-02 47.26 49.53 47.26 48.50 3.2M
2025-04-01 47.83 48.30 47.40 47.53 2.0M
2025-03-31 47.12 48.11 46.30 47.80 3.1M
2025-03-28 49.00 49.64 47.79 47.90 3.1M
2025-03-27 48.12 50.32 47.70 49.14 4.6M
2025-03-26 47.63 49.76 47.63 48.57 3.7M
2025-03-25 51.88 52.51 48.36 48.60 6.4M
2025-03-24 50.90 52.39 50.20 52.01 5.0M
2025-03-21 51.43 52.53 50.55 51.00 5.3M
2025-03-20 52.70 54.36 51.70 51.70 6.7M
2025-03-19 55.28 55.29 52.69 53.12 8.2M
2025-03-18 53.50 56.50 52.16 56.38 13.2M
2025-03-17 52.89 53.41 51.02 52.93 6.7M
2025-03-14 52.89 54.84 52.10 53.35 7.4M
2025-03-13 56.00 56.88 52.60 52.86 9.5M
2025-03-12 52.00 59.31 51.93 57.47 14.0M
2025-03-11 51.80 53.00 51.29 52.69 6.4M
2025-03-10 51.00 54.85 50.63 53.30 10.0M
2025-03-07 49.61 51.88 48.91 51.28 6.0M
2025-03-06 50.14 50.40 49.52 49.59 4.3M
2025-03-05 48.26 50.99 48.01 50.14 4.8M
2025-03-04 46.21 48.67 45.90 48.41 3.5M
2025-03-03 46.29 47.60 45.44 46.64 3.9M
2025-02-28 49.12 49.68 46.22 46.29 3.9M
2025-02-27 49.97 50.73 47.81 48.88 5.1M
2025-02-26 48.90 49.76 48.35 49.75 4.0M
2025-02-25 48.50 49.66 48.02 48.80 4.1M
2025-02-24 48.20 49.56 47.40 49.00 4.8M
2025-02-21 46.85 48.66 46.45 48.25 5.6M
2025-02-20 46.27 47.55 46.12 46.65 3.8M
2025-02-19 44.30 46.58 44.30 46.11 4.2M
2025-02-18 46.24 46.50 44.50 44.80 4.8M
2025-02-17 44.52 45.89 44.52 45.20 2.7M
2025-02-14 44.82 45.18 44.24 44.51 2.3M
2025-02-13 46.30 46.30 44.88 44.88 3.2M
2025-02-12 45.05 46.79 44.44 46.40 5.7M
2025-02-11 45.00 45.80 44.70 45.07 3.7M
2025-02-10 44.94 45.28 44.03 44.95 4.6M
2025-02-07 45.20 45.98 44.16 45.12 7.4M
2025-02-06 41.89 43.36 41.81 43.36 3.7M
2025-02-05 42.48 42.77 41.51 42.15 2.7M
2025-01-27 42.43 42.61 41.81 41.82 2.1M
2025-01-24 42.03 42.65 41.79 42.42 2.8M
2025-01-23 44.00 44.28 42.00 42.00 4.4M
2025-01-22 42.60 43.09 42.41 42.53 1.3M
2025-01-21 42.60 42.88 42.11 42.88 1.5M
2025-01-20 42.12 42.47 41.55 42.45 1.8M
2025-01-17 41.03 42.43 40.41 42.11 2.5M
2025-01-16 41.37 41.42 40.31 40.95 1.3M
2025-01-15 40.67 41.44 40.36 40.88 1.6M
2025-01-14 39.38 40.90 38.50 40.90 2.2M
2025-01-13 38.01 39.15 37.34 38.69 1.3M
2025-01-10 39.50 40.58 38.53 38.67 1.7M
2025-01-09 39.20 40.63 39.01 39.70 1.6M
2025-01-08 39.47 40.33 38.58 39.92 2.1M
2025-01-07 37.84 39.87 37.83 39.82 1.9M
2025-01-06 38.81 38.99 37.32 37.82 1.7M
2025-01-03 40.34 40.55 38.38 38.51 2.0M
2025-01-02 41.51 41.80 39.64 40.03 1.9M