ShenZhen Yitoa Intelligent Control Co Ltd (300131)

300131
🏛️ 中国 →
11.48
最終更新: 2025-09-26
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 4.82 4.85 4.81 4.83 4.5M
2022-12-29 4.81 4.87 4.80 4.80 5.2M
2022-12-28 4.92 4.93 4.81 4.86 8.0M
2022-12-27 4.85 4.91 4.78 4.90 8.7M
2022-12-26 4.77 4.88 4.76 4.84 7.3M
2022-12-23 4.71 4.80 4.69 4.78 8.4M
2022-12-22 4.87 4.91 4.73 4.74 9.2M
2022-12-21 4.98 5.00 4.83 4.86 12.2M
2022-12-20 4.95 5.04 4.94 4.98 9.4M
2022-12-19 5.13 5.13 4.96 4.96 16.6M
2022-12-16 5.23 5.26 5.12 5.13 19.5M
2022-12-15 5.15 5.35 5.12 5.28 24.5M
2022-12-14 5.28 5.43 5.22 5.26 38.3M
2022-12-13 5.21 5.21 5.09 5.15 15.7M
2022-12-12 5.22 5.22 5.13 5.18 12.4M
2022-12-09 5.28 5.29 5.16 5.24 18.9M
2022-12-08 5.34 5.37 5.28 5.29 20.1M
2022-12-07 5.45 5.53 5.36 5.40 39.0M
2022-12-06 5.21 5.41 5.17 5.34 37.7M
2022-12-05 5.18 5.21 5.15 5.20 15.4M
2022-12-02 5.14 5.20 5.10 5.16 14.4M
2022-12-01 5.15 5.20 5.11 5.13 14.2M
2022-11-30 5.12 5.16 5.10 5.11 10.0M
2022-11-29 5.02 5.15 5.02 5.14 12.2M
2022-11-28 5.03 5.07 5.00 5.05 11.6M
2022-11-25 5.19 5.20 5.07 5.08 15.4M
2022-11-24 5.25 5.28 5.15 5.18 19.2M
2022-11-23 5.39 5.39 5.16 5.24 29.1M
2022-11-22 5.36 5.56 5.36 5.42 43.3M
2022-11-21 5.33 5.41 5.26 5.40 20.4M
2022-11-18 5.43 5.48 5.32 5.32 20.8M
2022-11-17 5.37 5.43 5.28 5.43 19.9M
2022-11-16 5.47 5.49 5.35 5.37 25.2M
2022-11-15 5.23 5.47 5.17 5.47 37.8M
2022-11-14 5.33 5.36 5.17 5.19 32.6M
2022-11-11 5.46 5.48 5.34 5.35 22.8M
2022-11-10 5.41 5.45 5.32 5.35 20.7M
2022-11-09 5.49 5.49 5.41 5.43 16.5M
2022-11-08 5.53 5.53 5.41 5.47 20.6M
2022-11-07 5.63 5.68 5.45 5.54 44.4M
2022-11-04 5.41 5.63 5.38 5.60 49.2M
2022-11-03 5.26 5.46 5.24 5.43 34.5M
2022-11-02 5.23 5.39 5.21 5.30 25.1M
2022-11-01 5.09 5.20 5.09 5.19 19.0M
2022-10-31 4.99 5.15 4.95 5.10 18.8M
2022-10-28 5.25 5.28 4.98 5.01 29.8M
2022-10-27 5.18 5.31 5.17 5.25 24.8M
2022-10-26 5.11 5.26 5.08 5.23 25.3M
2022-10-25 5.12 5.17 5.03 5.10 16.8M
2022-10-24 5.15 5.30 5.08 5.12 21.8M
2022-10-21 5.21 5.23 5.08 5.12 16.9M
2022-10-20 5.06 5.33 4.98 5.19 31.3M
2022-10-19 5.11 5.15 5.05 5.11 15.5M
2022-10-18 5.15 5.18 5.04 5.10 18.8M
2022-10-17 4.97 5.16 4.95 5.15 20.4M
2022-10-14 4.93 5.02 4.91 5.00 22.2M
2022-10-13 4.88 4.98 4.86 4.90 19.5M
2022-10-12 4.79 4.91 4.67 4.91 25.2M
2022-10-11 4.77 4.80 4.67 4.77 10.5M
2022-10-10 4.93 4.96 4.73 4.75 13.5M
2022-09-30 5.02 5.05 4.92 4.92 10.9M
2022-09-29 5.12 5.15 4.99 5.03 12.5M
2022-09-28 5.26 5.28 5.05 5.06 17.1M
2022-09-27 5.23 5.30 5.19 5.29 16.1M
2022-09-26 5.33 5.40 5.19 5.21 18.3M
2022-09-23 5.52 5.53 5.32 5.35 19.3M
2022-09-22 5.56 5.63 5.51 5.52 12.6M
2022-09-21 5.60 5.64 5.49 5.59 14.8M
2022-09-20 5.58 5.70 5.58 5.62 12.0M
2022-09-19 5.65 5.75 5.50 5.56 17.2M
2022-09-16 5.64 5.78 5.60 5.65 17.9M
2022-09-15 5.98 6.01 5.60 5.70 33.1M
2022-09-14 5.98 6.07 5.91 5.94 22.3M
2022-09-13 6.16 6.27 6.03 6.10 21.3M
2022-09-09 6.07 6.24 5.92 6.15 28.3M
2022-09-08 6.21 6.43 6.03 6.08 35.0M
2022-09-07 6.24 6.43 6.23 6.27 25.7M
2022-09-06 6.25 6.33 6.16 6.30 19.4M
2022-09-05 6.43 6.45 6.15 6.25 28.4M
2022-09-02 6.15 6.53 6.11 6.43 37.9M
2022-09-01 6.09 6.41 6.06 6.17 28.5M
2022-08-31 6.14 6.48 6.04 6.14 37.6M
2022-08-30 6.62 6.66 6.01 6.23 61.8M
2022-08-29 6.63 6.83 6.50 6.61 34.5M
2022-08-26 6.56 6.96 6.51 6.72 53.2M
2022-08-25 6.78 6.93 6.38 6.57 55.3M
2022-08-24 6.98 7.29 6.66 6.73 74.8M
2022-08-23 6.75 6.89 6.62 6.82 39.7M
2022-08-22 6.80 6.99 6.58 6.67 55.6M
2022-08-19 6.95 7.16 6.82 6.91 54.4M
2022-08-18 6.89 7.13 6.75 6.91 58.9M
2022-08-17 7.19 7.22 6.97 6.98 63.0M
2022-08-16 7.07 7.33 6.95 7.33 86.5M
2022-08-15 6.90 7.33 6.90 7.20 89.2M
2022-08-12 6.60 7.08 6.60 6.88 94.4M
2022-08-11 6.75 7.19 6.70 6.78 119.7M
2022-08-10 6.06 6.74 5.98 6.53 103.5M
2022-08-09 6.30 6.34 6.08 6.16 62.5M
2022-08-08 6.15 6.35 5.97 6.26 87.1M
2022-08-05 6.03 6.25 5.88 6.21 105.9M
2022-08-04 5.92 6.25 5.89 5.95 98.8M
2022-08-03 5.55 5.99 5.55 5.79 98.6M
2022-08-02 5.63 5.66 5.40 5.48 57.3M
2022-08-01 5.65 5.79 5.54 5.74 53.3M
2022-07-29 5.86 5.95 5.61 5.64 108.4M
2022-07-28 5.35 6.28 5.30 5.96 164.2M
2022-07-27 5.16 5.25 5.15 5.23 18.0M
2022-07-26 5.26 5.27 5.11 5.18 24.8M
2022-07-25 5.39 5.44 5.21 5.22 29.0M
2022-07-22 5.67 5.75 5.40 5.44 54.9M
2022-07-21 5.36 5.85 5.34 5.70 83.5M
2022-07-20 5.30 5.35 5.25 5.33 19.5M
2022-07-19 5.20 5.43 5.20 5.29 30.4M
2022-07-18 5.03 5.25 4.96 5.25 30.3M
2022-07-15 5.03 5.05 4.90 4.92 15.5M
2022-07-14 4.88 5.10 4.83 5.06 28.1M
2022-07-13 4.87 4.90 4.84 4.87 11.5M
2022-07-12 4.97 5.01 4.83 4.83 16.3M
2022-07-11 5.05 5.06 4.93 4.97 16.5M
2022-07-08 5.06 5.15 5.05 5.09 19.3M
2022-07-07 4.99 5.15 4.98 5.06 22.6M
2022-07-06 4.96 5.15 4.94 5.00 17.1M
2022-07-05 5.05 5.18 4.93 4.99 20.3M
2022-07-04 5.12 5.13 4.90 5.02 32.6M
2022-07-01 5.21 5.32 5.17 5.22 19.0M
2022-06-30 5.28 5.31 5.18 5.24 24.2M
2022-06-29 5.42 5.59 5.20 5.25 46.9M
2022-06-28 5.11 5.41 5.10 5.38 43.5M
2022-06-27 5.22 5.24 5.10 5.11 23.6M
2022-06-24 5.23 5.27 5.14 5.19 33.3M
2022-06-23 5.10 5.44 5.07 5.27 50.2M
2022-06-22 5.10 5.18 4.99 5.05 26.4M
2022-06-21 5.02 5.17 4.99 5.13 29.8M
2022-06-20 4.99 5.07 4.98 5.04 15.2M
2022-06-17 5.00 5.03 4.87 4.99 19.1M
2022-06-16 4.86 5.03 4.86 4.95 20.0M
2022-06-15 4.92 5.03 4.86 4.87 16.5M
2022-06-14 4.83 4.92 4.68 4.91 16.3M
2022-06-13 4.77 4.93 4.75 4.88 15.4M
2022-06-10 4.70 4.84 4.67 4.83 11.1M
2022-06-09 4.90 4.96 4.71 4.73 16.7M
2022-06-08 5.04 5.07 4.84 4.94 18.5M
2022-06-07 5.14 5.23 4.97 5.02 28.1M
2022-06-06 4.89 5.09 4.89 5.03 21.3M
2022-06-02 4.82 4.92 4.75 4.92 14.9M
2022-06-01 4.79 4.89 4.77 4.84 14.0M
2022-05-31 4.75 4.82 4.64 4.81 14.5M
2022-05-30 4.86 4.89 4.67 4.73 17.0M
2022-05-27 4.80 4.83 4.68 4.73 10.5M
2022-05-26 4.82 4.83 4.66 4.77 12.1M
2022-05-25 4.72 4.83 4.68 4.83 15.2M
2022-05-24 4.95 4.96 4.68 4.68 17.2M
2022-05-23 4.82 4.97 4.81 4.97 13.2M
2022-05-20 4.77 4.84 4.72 4.82 14.9M
2022-05-19 4.60 4.72 4.57 4.72 12.1M
2022-05-18 4.62 4.70 4.58 4.64 12.0M
2022-05-17 4.56 4.61 4.50 4.61 13.4M
2022-05-16 4.61 4.65 4.56 4.59 10.9M
2022-05-13 4.58 4.60 4.49 4.56 11.0M
2022-05-12 4.48 4.62 4.47 4.55 16.3M
2022-05-11 4.44 4.62 4.42 4.46 21.2M
2022-05-10 4.28 4.43 4.25 4.43 16.8M
2022-05-09 4.21 4.37 4.20 4.31 13.1M
2022-05-06 4.23 4.29 4.19 4.23 15.3M
2022-05-05 4.24 4.40 4.24 4.32 15.9M
2022-04-29 4.18 4.32 4.12 4.29 16.9M
2022-04-28 4.21 4.24 4.02 4.09 19.4M
2022-04-27 4.01 4.27 3.96 4.26 20.3M
2022-04-26 4.19 4.27 3.98 3.99 20.3M
2022-04-25 4.58 4.58 4.15 4.16 22.2M
2022-04-22 4.71 4.83 4.60 4.64 10.8M
2022-04-21 5.00 5.06 4.74 4.76 16.9M
2022-04-20 5.07 5.20 5.02 5.03 12.0M
2022-04-19 5.06 5.12 5.01 5.08 9.2M
2022-04-18 4.99 5.06 4.85 5.05 10.4M
2022-04-15 5.06 5.07 4.98 5.01 9.7M
2022-04-14 5.08 5.14 5.08 5.09 7.0M
2022-04-13 5.12 5.16 5.05 5.06 10.3M
2022-04-12 5.01 5.18 4.98 5.18 11.9M
2022-04-11 5.21 5.22 4.99 5.00 15.4M
2022-04-08 5.34 5.39 5.14 5.21 14.5M
2022-04-07 5.49 5.53 5.33 5.34 11.6M
2022-04-06 5.45 5.58 5.42 5.50 12.2M
2022-04-01 5.50 5.54 5.45 5.47 10.4M
2022-03-31 5.69 5.69 5.53 5.55 13.4M
2022-03-30 5.65 5.70 5.58 5.65 10.8M
2022-03-29 5.76 5.78 5.56 5.58 16.5M
2022-03-28 5.64 5.80 5.54 5.79 17.9M
2022-03-25 5.68 5.79 5.66 5.68 11.8M
2022-03-24 5.75 5.85 5.69 5.72 16.7M
2022-03-23 5.73 5.88 5.73 5.81 23.6M
2022-03-22 5.76 5.77 5.62 5.70 12.7M
2022-03-21 5.67 5.79 5.62 5.69 15.2M
2022-03-18 5.63 5.72 5.61 5.67 15.3M
2022-03-17 5.55 5.75 5.55 5.65 23.3M
2022-03-16 5.40 5.54 5.20 5.51 22.3M
2022-03-15 5.54 5.69 5.31 5.31 22.8M
2022-03-14 5.87 5.87 5.57 5.59 15.4M
2022-03-11 5.73 5.87 5.61 5.84 17.4M
2022-03-10 5.84 5.94 5.80 5.82 19.4M
2022-03-09 5.80 5.86 5.39 5.70 26.2M
2022-03-08 5.99 6.05 5.71 5.76 23.3M
2022-03-07 6.19 6.20 5.94 6.04 20.8M
2022-03-04 6.31 6.32 6.19 6.22 19.2M
2022-03-03 6.42 6.44 6.29 6.32 13.2M
2022-03-02 6.29 6.40 6.29 6.39 10.1M
2022-03-01 6.35 6.41 6.32 6.38 12.2M
2022-02-28 6.45 6.45 6.27 6.34 16.1M
2022-02-25 6.45 6.60 6.43 6.45 19.8M
2022-02-24 6.63 6.66 6.25 6.39 41.8M
2022-02-23 6.44 6.74 6.42 6.70 38.2M
2022-02-22 6.51 6.51 6.35 6.41 16.2M
2022-02-21 6.40 6.54 6.38 6.53 15.2M
2022-02-18 6.36 6.43 6.34 6.41 11.6M
2022-02-17 6.40 6.55 6.38 6.43 20.1M
2022-02-16 6.39 6.45 6.35 6.40 13.8M
2022-02-15 6.30 6.42 6.27 6.35 16.6M
2022-02-14 6.28 6.40 6.24 6.30 14.8M
2022-02-11 6.54 6.56 6.30 6.34 26.0M
2022-02-10 6.67 6.71 6.58 6.60 19.9M
2022-02-09 6.54 6.74 6.48 6.67 21.9M
2022-02-08 6.49 6.54 6.39 6.53 15.7M
2022-02-07 6.57 6.65 6.39 6.45 18.5M
2022-01-28 6.31 6.58 6.26 6.45 21.2M
2022-01-27 6.55 6.61 6.21 6.24 24.6M
2022-01-26 6.52 6.65 6.44 6.55 18.3M
2022-01-25 7.06 7.12 6.48 6.51 46.8M
2022-01-24 7.29 7.37 7.01 7.08 29.1M
2022-01-21 7.34 7.48 7.18 7.33 30.2M
2022-01-20 8.03 8.15 7.45 7.47 62.1M
2022-01-19 7.92 8.28 7.90 8.02 51.6M
2022-01-18 8.20 8.25 7.91 7.96 44.8M
2022-01-17 7.80 8.28 7.70 8.26 62.6M
2022-01-14 7.81 8.15 7.71 7.88 44.9M
2022-01-13 7.88 8.10 7.68 7.86 45.3M
2022-01-12 7.80 8.01 7.77 7.81 33.5M
2022-01-11 7.98 8.21 7.75 7.95 44.0M
2022-01-10 7.85 7.96 7.46 7.78 44.9M
2022-01-07 8.12 8.25 7.83 7.86 46.1M
2022-01-06 7.92 8.49 7.90 8.23 78.0M
2022-01-05 8.10 8.12 7.78 7.95 36.6M
2022-01-04 7.98 8.17 7.82 8.07 45.1M