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
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 38.17 39.51 38.05 39.12 1.5M
2023-12-28 37.12 38.45 36.85 38.17 1.1M
2023-12-27 36.52 37.50 36.22 37.15 1.2M
2023-12-26 37.00 37.22 35.85 36.28 1.1M
2023-12-25 37.69 37.73 36.85 37.14 0.8M
2023-12-22 38.38 38.85 37.10 37.12 1.4M
2023-12-21 37.36 38.53 36.84 38.51 1.6M
2023-12-20 38.45 38.54 37.70 37.70 1.1M
2023-12-19 37.15 38.25 37.11 38.19 1.2M
2023-12-18 38.96 39.00 37.22 37.34 2.5M
2023-12-15 41.69 42.29 39.45 39.75 2.4M
2023-12-14 39.16 39.85 38.68 39.73 2.0M
2023-12-13 39.15 39.66 38.85 39.15 1.3M
2023-12-12 39.15 39.98 39.00 39.22 1.3M
2023-12-11 38.87 39.44 38.12 39.38 1.7M
2023-12-08 38.59 39.89 38.59 39.45 1.8M
2023-12-07 39.09 39.62 38.46 38.58 1.6M
2023-12-06 39.02 40.62 39.00 39.36 1.7M
2023-12-05 40.35 40.51 38.92 38.92 1.9M
2023-12-04 40.31 41.76 39.89 40.96 2.0M
2023-12-01 40.04 40.61 39.60 40.32 2.2M
2023-11-30 42.32 42.63 39.49 40.93 3.8M
2023-11-29 43.08 43.69 42.41 42.70 3.5M
2023-11-28 41.08 42.69 40.86 42.27 2.8M
2023-11-27 40.78 41.82 39.85 41.52 2.9M
2023-11-24 42.60 43.21 40.46 40.46 3.2M
2023-11-23 41.72 42.60 41.02 42.60 2.6M
2023-11-22 42.41 43.54 41.39 42.29 4.1M
2023-11-21 44.70 44.98 42.54 43.00 7.0M
2023-11-20 44.23 46.70 43.07 45.85 9.2M
2023-11-17 42.31 46.32 41.62 43.54 11.6M
2023-11-16 42.74 44.17 41.45 44.12 9.5M
2023-11-15 41.54 42.09 40.62 41.39 2.5M
2023-11-14 40.99 41.77 40.52 41.12 2.6M
2023-11-13 41.28 41.82 40.60 41.05 2.9M
2023-11-10 40.31 42.37 40.31 41.25 4.1M
2023-11-09 41.92 42.69 39.94 40.22 4.2M
2023-11-08 40.87 42.00 40.62 41.92 4.3M
2023-11-07 40.99 41.29 40.23 40.77 2.7M
2023-11-06 39.68 41.29 39.62 40.82 3.5M
2023-11-03 38.50 39.73 38.23 39.41 3.1M
2023-11-02 39.74 39.99 38.15 38.34 2.5M
2023-11-01 40.55 40.98 39.09 39.24 3.1M
2023-10-31 41.99 43.04 40.30 40.62 5.1M
2023-10-30 37.07 44.05 36.39 42.61 8.4M
2023-10-27 36.09 38.02 35.92 37.12 3.3M
2023-10-26 35.16 37.29 34.25 36.62 2.9M
2023-10-25 35.82 35.85 34.85 35.32 2.4M
2023-10-24 33.52 35.87 33.52 35.82 3.7M
2023-10-23 35.77 35.92 33.07 33.19 2.7M
2023-10-20 35.96 37.52 35.77 35.85 4.3M
2023-10-19 39.53 39.99 37.82 37.92 4.5M
2023-10-18 41.73 41.99 39.33 39.60 4.7M
2023-10-17 41.54 42.23 40.40 41.12 4.6M
2023-10-16 40.39 42.97 39.92 42.50 9.5M
2023-10-13 38.85 41.92 38.46 41.00 7.7M
2023-10-12 39.02 39.23 37.64 38.92 5.3M
2023-10-11 37.83 39.46 37.45 39.04 6.3M
2023-10-10 37.76 38.84 36.77 38.51 7.8M
2023-10-09 35.67 37.09 35.35 36.96 2.9M
2023-09-28 34.77 35.81 34.77 35.59 2.1M
2023-09-27 34.52 35.46 34.42 34.52 1.3M
2023-09-26 35.05 35.33 34.67 34.71 1.2M
2023-09-25 35.38 35.74 34.64 35.08 1.3M
2023-09-22 34.73 35.73 34.64 35.45 1.6M
2023-09-21 35.00 35.54 34.70 34.99 1.2M
2023-09-20 35.92 36.34 35.06 35.09 1.2M
2023-09-19 36.45 36.45 35.39 35.79 2.2M
2023-09-18 36.15 37.88 35.77 36.75 2.7M
2023-09-15 36.22 37.21 35.42 36.31 1.8M
2023-09-14 36.46 36.67 35.59 35.85 1.5M
2023-09-13 37.56 37.59 35.94 36.62 2.0M
2023-09-12 37.58 37.99 36.78 37.39 2.3M
2023-09-11 36.54 37.79 36.16 37.24 2.2M
2023-09-08 36.51 37.17 36.35 36.56 1.9M
2023-09-07 37.29 38.35 36.32 36.59 3.2M
2023-09-06 36.06 37.52 35.77 37.44 2.5M
2023-09-05 36.04 36.89 35.85 36.35 1.9M
2023-09-04 35.39 36.09 35.08 36.04 1.8M
2023-09-01 34.93 35.69 34.80 35.05 1.8M
2023-08-31 34.39 35.15 34.23 34.97 2.2M
2023-08-30 33.17 35.08 32.69 34.50 3.1M
2023-08-29 30.83 33.24 30.83 33.05 3.0M
2023-08-28 33.44 33.75 30.85 30.89 2.3M
2023-08-25 32.75 32.99 31.54 31.85 2.2M
2023-08-24 33.58 33.95 32.74 33.06 1.9M
2023-08-23 34.23 34.58 33.20 33.54 1.9M
2023-08-22 34.46 34.67 33.15 34.62 2.0M
2023-08-21 34.27 34.71 34.09 34.27 1.1M
2023-08-18 34.70 35.65 34.32 34.41 1.7M
2023-08-17 33.85 35.08 33.70 34.79 2.1M
2023-08-16 35.40 35.75 34.27 34.27 2.7M
2023-08-15 36.92 36.92 35.49 35.79 2.9M
2023-08-14 37.92 37.95 36.61 37.28 2.8M
2023-08-11 38.50 39.26 38.08 38.33 3.9M
2023-08-10 37.84 39.37 36.94 38.50 5.1M
2023-08-09 36.15 37.88 35.68 37.78 4.9M
2023-08-08 36.01 36.72 35.94 36.15 1.7M
2023-08-07 36.27 36.50 36.01 36.13 1.4M
2023-08-04 36.09 36.45 36.02 36.20 1.7M
2023-08-03 36.49 36.75 35.80 36.00 2.6M
2023-08-02 37.31 37.31 36.27 36.50 3.9M
2023-08-01 38.24 38.24 37.35 37.60 2.6M
2023-07-31 37.95 39.08 37.31 38.25 3.2M
2023-07-28 38.08 38.79 37.31 38.39 3.5M
2023-07-27 37.02 39.15 37.02 37.90 4.5M
2023-07-26 37.99 38.04 37.00 37.02 2.7M
2023-07-25 37.39 38.32 37.12 38.08 3.9M
2023-07-24 38.29 38.42 37.05 37.19 3.1M
2023-07-21 40.22 40.37 38.08 38.29 4.1M
2023-07-20 42.12 42.29 39.84 40.20 4.0M
2023-07-19 42.12 42.83 41.64 42.00 3.6M
2023-07-18 43.99 44.85 42.48 42.59 5.6M
2023-07-17 46.02 47.55 42.46 43.96 9.0M
2023-07-14 49.39 50.22 47.39 47.47 8.9M
2023-07-13 45.66 49.74 45.15 48.73 10.8M
2023-07-12 47.24 49.65 45.96 46.15 10.1M
2023-07-11 46.61 50.06 46.54 48.42 9.2M
2023-07-10 50.50 51.78 47.69 48.27 11.6M
2023-07-07 45.32 50.00 44.72 49.51 12.6M
2023-07-06 43.15 46.99 41.54 46.15 9.5M
2023-07-05 44.44 46.00 42.46 43.89 10.3M
2023-07-04 39.35 44.06 39.24 43.98 9.1M
2023-07-03 41.07 41.19 39.00 39.08 4.0M
2023-06-30 39.12 40.75 38.20 40.05 5.3M
2023-06-29 36.62 42.67 36.46 39.50 6.8M
2023-06-28 37.92 38.29 35.62 36.26 3.4M
2023-06-27 35.45 38.46 35.39 37.88 4.7M
2023-06-26 40.39 40.39 36.30 36.39 6.9M
2023-06-21 39.75 41.70 38.14 41.22 5.6M
2023-06-20 40.00 40.52 39.32 39.53 2.3M
2023-06-19 38.22 40.91 38.22 40.32 3.7M
2023-06-16 38.08 38.55 37.55 38.47 1.6M
2023-06-15 38.86 39.12 38.00 38.07 1.9M
2023-06-14 39.91 39.94 38.76 38.85 2.0M
2023-06-13 38.91 39.99 38.14 39.94 2.7M
2023-06-12 38.43 39.82 37.80 38.91 2.8M
2023-06-09 37.57 38.60 36.97 38.35 1.5M
2023-06-08 39.03 39.45 37.62 37.62 1.9M
2023-06-07 38.44 39.62 38.09 39.10 1.7M
2023-06-06 39.99 39.99 38.19 38.27 1.9M
2023-06-05 39.55 40.25 39.55 39.88 1.6M
2023-06-02 39.39 39.91 39.08 39.51 1.7M
2023-06-01 39.35 40.06 39.10 39.45 2.4M
2023-05-31 39.69 40.62 38.90 40.05 3.0M
2023-05-30 40.05 40.29 39.08 39.44 3.0M
2023-05-29 39.39 40.99 39.24 40.39 3.6M
2023-05-26 38.49 40.42 38.33 39.82 3.8M
2023-05-25 38.46 39.39 37.92 38.86 3.3M
2023-05-24 36.18 38.85 36.18 38.46 3.1M
2023-05-23 36.63 38.02 36.55 37.19 2.4M
2023-05-22 37.62 38.84 36.77 37.38 3.3M
2023-05-19 35.92 37.42 35.77 37.29 3.1M
2023-05-18 35.95 36.25 35.39 35.94 1.9M
2023-05-17 35.23 36.74 35.10 35.95 2.4M
2023-05-16 34.45 35.69 34.19 35.29 2.1M
2023-05-15 33.49 34.59 33.47 34.51 1.5M
2023-05-12 34.25 35.06 33.67 33.75 1.5M
2023-05-11 34.18 35.22 34.12 34.55 1.7M
2023-05-10 33.39 34.30 33.08 34.09 1.6M
2023-05-09 34.42 34.54 33.57 33.58 1.9M
2023-05-08 34.49 34.87 34.42 34.59 1.9M
2023-05-05 36.19 36.31 34.32 34.42 2.3M
2023-05-04 36.54 36.89 35.23 35.67 2.8M
2023-04-28 36.49 37.26 36.19 37.02 2.8M
2023-04-27 38.74 38.74 35.82 36.39 5.2M
2023-04-26 39.25 40.47 38.70 39.43 3.3M
2023-04-25 44.54 44.54 38.64 38.68 4.4M
2023-04-24 49.59 49.62 44.05 44.54 3.9M
2023-04-21 53.08 53.24 49.35 50.00 3.9M
2023-04-20 54.02 54.04 52.59 53.54 3.5M
2023-04-19 54.31 55.29 53.74 54.09 4.5M
2023-04-18 53.15 54.99 51.93 54.94 6.0M
2023-04-17 52.33 53.39 51.54 52.33 3.4M
2023-04-14 51.39 53.93 51.09 52.33 5.3M
2023-04-13 49.83 52.23 49.75 50.83 5.3M
2023-04-12 48.75 50.15 47.41 50.15 4.3M
2023-04-11 50.30 50.82 48.93 49.45 2.6M
2023-04-10 52.08 52.31 49.85 50.31 3.0M
2023-04-07 50.79 51.42 49.37 51.42 3.1M
2023-04-06 48.85 51.30 48.67 50.89 3.4M
2023-04-04 51.96 51.96 48.90 49.29 4.0M
2023-04-03 51.22 51.99 50.72 51.99 3.7M
2023-03-31 50.62 50.69 49.77 50.02 1.7M
2023-03-30 48.85 51.28 48.49 50.70 2.3M
2023-03-29 48.12 49.54 47.79 48.84 1.5M
2023-03-28 49.69 49.69 47.85 47.96 1.8M
2023-03-27 50.51 50.75 49.14 49.81 1.4M
2023-03-24 51.50 51.52 49.83 50.51 1.9M
2023-03-23 49.69 51.41 49.39 51.41 2.1M
2023-03-22 50.77 51.45 49.60 49.87 1.9M
2023-03-21 48.31 50.45 47.93 50.27 1.8M
2023-03-20 48.31 48.64 46.81 48.47 1.4M
2023-03-17 47.69 48.63 47.27 48.31 1.1M
2023-03-16 48.00 48.79 47.28 47.65 1.0M
2023-03-15 48.04 49.52 47.93 48.18 1.4M
2023-03-14 48.49 49.06 47.15 47.89 2.3M
2023-03-13 50.39 50.77 48.14 48.61 2.3M
2023-03-10 50.75 51.00 49.89 50.29 1.3M
2023-03-09 49.58 51.39 49.37 51.12 2.1M
2023-03-08 48.63 49.46 48.63 49.37 0.9M
2023-03-07 49.96 50.18 48.93 49.06 1.3M
2023-03-06 49.23 50.42 49.10 49.92 1.8M
2023-03-03 49.99 50.29 48.85 49.12 1.5M
2023-03-02 51.56 51.73 49.18 49.35 2.2M
2023-03-01 51.39 51.75 50.98 51.55 1.4M
2023-02-28 51.65 51.84 50.62 51.27 1.3M
2023-02-27 51.55 52.08 50.91 51.49 0.9M
2023-02-24 52.37 52.67 51.31 51.90 1.1M
2023-02-23 52.56 52.69 51.88 52.25 1.1M
2023-02-22 53.16 53.69 51.99 52.29 1.3M
2023-02-21 54.77 55.29 52.77 53.08 1.5M
2023-02-20 54.63 55.29 53.85 54.77 1.0M
2023-02-17 57.55 58.05 54.16 55.40 2.0M
2023-02-16 59.37 59.92 57.25 57.85 1.4M
2023-02-15 58.52 60.23 57.83 59.45 1.5M
2023-02-14 59.15 59.36 57.85 58.52 1.5M
2023-02-13 58.85 59.83 58.14 58.66 1.8M
2023-02-10 60.01 61.00 58.51 59.12 0.8M
2023-02-09 58.61 60.60 58.42 60.31 0.9M
2023-02-08 59.80 60.53 58.85 59.06 0.5M
2023-02-07 60.00 61.05 59.39 59.80 0.7M
2023-02-06 59.79 61.15 59.66 60.28 0.8M
2023-02-03 60.72 62.31 58.99 60.54 1.8M
2023-02-02 59.92 62.78 59.92 60.85 2.1M
2023-02-01 59.23 61.91 58.95 60.50 2.4M
2023-01-31 57.54 60.00 55.83 59.86 2.8M
2023-01-30 55.51 58.30 55.29 57.43 2.5M
2023-01-20 55.45 56.08 53.96 54.60 1.2M
2023-01-19 54.30 56.13 53.61 55.51 1.2M
2023-01-18 56.55 57.35 54.31 54.74 1.2M
2023-01-17 54.28 57.54 54.09 56.54 1.6M
2023-01-16 54.40 55.68 53.90 54.32 0.7M
2023-01-13 55.39 55.39 53.91 54.40 0.8M
2023-01-12 55.59 57.12 54.31 55.12 1.5M
2023-01-11 56.83 58.15 55.05 55.05 1.1M
2023-01-10 55.06 57.69 54.77 57.02 1.8M
2023-01-09 54.34 55.94 54.34 55.00 1.1M
2023-01-06 54.50 55.94 53.97 54.41 1.4M
2023-01-05 54.62 55.29 54.15 54.79 0.8M
2023-01-04 55.39 56.10 53.94 54.26 1.1M
2023-01-03 53.02 55.77 52.47 55.39 2.1M