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
2023-12-29 5.91 6.03 5.82 6.01 85.8M
2023-12-28 5.75 5.89 5.66 5.86 47.2M
2023-12-27 5.71 5.79 5.68 5.75 31.2M
2023-12-26 5.80 5.83 5.66 5.70 30.2M
2023-12-25 5.87 5.88 5.75 5.83 30.0M
2023-12-22 6.01 6.06 5.81 5.86 51.5M
2023-12-21 5.99 6.04 5.88 6.00 46.1M
2023-12-20 6.08 6.14 5.99 6.03 50.2M
2023-12-19 6.05 6.10 6.01 6.07 34.5M
2023-12-18 6.16 6.18 6.00 6.03 43.7M
2023-12-15 6.29 6.30 6.13 6.15 56.3M
2023-12-14 6.45 6.47 6.25 6.27 67.2M
2023-12-13 6.48 6.52 6.35 6.40 69.9M
2023-12-12 6.39 6.49 6.37 6.45 73.4M
2023-12-11 6.39 6.44 6.32 6.42 78.5M
2023-12-08 6.63 6.70 6.36 6.36 116.8M
2023-12-07 6.63 6.72 6.57 6.64 83.7M
2023-12-06 6.68 6.76 6.63 6.66 104.0M
2023-12-05 7.05 7.10 6.65 6.65 167.4M
2023-12-04 7.17 7.34 7.05 7.11 167.4M
2023-12-01 7.40 7.55 6.90 7.25 280.0M
2023-11-30 7.78 7.98 7.26 7.56 296.9M
2023-11-29 8.13 8.50 7.52 7.81 401.6M
2023-11-28 7.29 8.28 7.09 8.14 424.0M
2023-11-27 6.50 6.98 6.43 6.98 295.0M
2023-11-24 5.90 5.90 5.74 5.82 38.8M
2023-11-23 5.80 5.93 5.77 5.93 35.6M
2023-11-22 5.89 5.93 5.80 5.80 41.6M
2023-11-21 6.01 6.09 5.91 5.94 52.6M
2023-11-20 6.12 6.15 5.99 6.04 60.5M
2023-11-17 6.00 6.08 5.93 6.00 72.9M
2023-11-16 6.13 6.28 6.01 6.06 100.5M
2023-11-15 6.10 6.44 6.04 6.07 148.8M
2023-11-14 5.83 6.19 5.81 6.03 125.8M
2023-11-13 5.80 6.25 5.80 5.96 147.5M
2023-11-10 5.47 5.99 5.46 5.70 105.3M
2023-11-09 5.60 5.64 5.47 5.50 23.5M
2023-11-08 5.65 5.65 5.55 5.59 34.9M
2023-11-07 5.54 5.66 5.52 5.65 40.8M
2023-11-06 5.49 5.55 5.45 5.53 30.8M
2023-11-03 5.30 5.47 5.27 5.46 29.8M
2023-11-02 5.38 5.42 5.27 5.29 16.9M
2023-11-01 5.40 5.44 5.36 5.38 16.6M
2023-10-31 5.42 5.48 5.32 5.37 23.6M
2023-10-30 5.31 5.46 5.30 5.42 31.6M
2023-10-27 5.29 5.40 5.25 5.37 44.9M
2023-10-26 5.12 5.25 5.11 5.24 21.3M
2023-10-25 5.11 5.18 5.07 5.16 16.0M
2023-10-24 5.05 5.14 4.93 5.09 22.0M
2023-10-23 5.15 5.16 4.97 5.01 15.3M
2023-10-20 5.30 5.37 5.15 5.16 25.2M
2023-10-19 5.26 5.45 5.25 5.33 31.6M
2023-10-18 5.38 5.41 5.26 5.30 17.9M
2023-10-17 5.40 5.43 5.35 5.39 18.5M
2023-10-16 5.49 5.50 5.37 5.41 27.0M
2023-10-13 5.44 5.56 5.40 5.49 28.2M
2023-10-12 5.47 5.50 5.41 5.46 24.4M
2023-10-11 5.39 5.49 5.38 5.44 32.8M
2023-10-10 5.32 5.55 5.28 5.43 49.1M
2023-10-09 5.18 5.29 5.16 5.26 23.4M
2023-09-28 5.02 5.18 5.02 5.16 28.8M
2023-09-27 5.11 5.12 5.01 5.01 27.6M
2023-09-26 5.08 5.16 5.01 5.12 20.1M
2023-09-25 5.14 5.17 5.06 5.08 13.6M
2023-09-22 5.00 5.15 4.99 5.14 17.4M
2023-09-21 5.00 5.09 4.98 5.04 17.7M
2023-09-20 5.08 5.12 4.99 4.99 14.3M
2023-09-19 5.18 5.18 5.07 5.09 16.2M
2023-09-18 5.21 5.25 5.17 5.19 16.4M
2023-09-15 5.25 5.29 5.16 5.22 18.6M
2023-09-14 5.29 5.34 5.18 5.23 24.3M
2023-09-13 5.35 5.42 5.25 5.33 28.8M
2023-09-12 5.40 5.47 5.36 5.38 28.0M
2023-09-11 5.51 5.51 5.37 5.42 46.6M
2023-09-08 5.28 5.69 5.28 5.52 74.7M
2023-09-07 5.41 5.43 5.28 5.28 44.1M
2023-09-06 5.22 5.49 5.20 5.46 65.1M
2023-09-05 5.13 5.33 5.12 5.25 41.1M
2023-09-04 5.03 5.13 5.03 5.13 15.5M
2023-09-01 5.01 5.06 4.97 5.04 13.3M
2023-08-31 5.00 5.04 4.98 5.01 14.6M
2023-08-30 4.93 5.05 4.93 5.00 25.6M
2023-08-29 4.69 4.94 4.69 4.91 19.1M
2023-08-28 4.95 4.98 4.67 4.71 20.4M
2023-08-25 4.85 4.86 4.66 4.70 20.3M
2023-08-24 4.93 5.00 4.87 4.88 12.5M
2023-08-23 5.07 5.07 4.93 4.93 11.8M
2023-08-22 5.14 5.17 4.96 5.09 17.3M
2023-08-21 5.15 5.22 5.12 5.14 16.7M
2023-08-18 5.15 5.19 5.10 5.14 12.1M
2023-08-17 5.08 5.16 5.05 5.15 9.2M
2023-08-16 5.13 5.14 5.09 5.10 8.4M
2023-08-15 5.14 5.18 5.07 5.15 12.5M
2023-08-14 5.07 5.15 5.06 5.14 9.2M
2023-08-11 5.27 5.27 5.11 5.11 18.9M
2023-08-10 5.26 5.30 5.24 5.27 10.8M
2023-08-09 5.31 5.36 5.26 5.28 11.4M
2023-08-08 5.39 5.43 5.32 5.33 15.9M
2023-08-07 5.45 5.45 5.39 5.41 14.5M
2023-08-04 5.35 5.49 5.34 5.43 25.8M
2023-08-03 5.36 5.45 5.34 5.36 23.9M
2023-08-02 5.34 5.38 5.31 5.33 17.0M
2023-08-01 5.37 5.39 5.31 5.35 15.9M
2023-07-31 5.30 5.40 5.29 5.36 19.7M
2023-07-28 5.26 5.34 5.21 5.33 19.8M
2023-07-27 5.36 5.41 5.28 5.29 24.3M
2023-07-26 5.46 5.46 5.35 5.38 21.4M
2023-07-25 5.35 5.55 5.34 5.47 34.3M
2023-07-24 5.35 5.41 5.29 5.30 18.3M
2023-07-21 5.39 5.50 5.34 5.37 25.6M
2023-07-20 5.62 5.62 5.37 5.39 32.9M
2023-07-19 5.60 5.68 5.54 5.55 34.0M
2023-07-18 5.62 5.76 5.59 5.62 45.6M
2023-07-17 5.62 5.70 5.57 5.70 46.5M
2023-07-14 5.69 5.74 5.60 5.63 67.3M
2023-07-13 5.52 5.82 5.47 5.74 110.8M
2023-07-12 5.32 5.69 5.29 5.54 88.8M
2023-07-11 5.22 5.37 5.21 5.33 25.2M
2023-07-10 5.28 5.29 5.20 5.22 16.2M
2023-07-07 5.29 5.30 5.21 5.26 14.7M
2023-07-06 5.24 5.38 5.24 5.30 18.6M
2023-07-05 5.30 5.33 5.25 5.27 17.6M
2023-07-04 5.27 5.33 5.23 5.29 20.5M
2023-07-03 5.26 5.38 5.22 5.24 20.4M
2023-06-30 5.12 5.27 5.10 5.25 24.7M
2023-06-29 5.05 5.18 5.04 5.13 18.0M
2023-06-28 5.20 5.21 5.01 5.08 20.2M
2023-06-27 5.11 5.21 5.09 5.18 15.7M
2023-06-26 5.20 5.24 5.10 5.12 21.5M
2023-06-21 5.35 5.35 5.21 5.21 20.5M
2023-06-20 5.39 5.43 5.31 5.37 21.7M
2023-06-19 5.37 5.45 5.35 5.42 31.1M
2023-06-16 5.27 5.50 5.23 5.41 40.4M
2023-06-15 5.28 5.33 5.26 5.27 14.6M
2023-06-14 5.32 5.36 5.27 5.30 13.9M
2023-06-13 5.25 5.34 5.24 5.33 18.4M
2023-06-12 5.19 5.29 5.19 5.27 16.5M
2023-06-09 5.15 5.24 5.14 5.21 14.9M
2023-06-08 5.29 5.29 5.16 5.17 16.3M
2023-06-07 5.20 5.27 5.16 5.27 13.1M
2023-06-06 5.37 5.37 5.20 5.21 21.9M
2023-06-05 5.38 5.42 5.35 5.37 21.9M
2023-06-02 5.37 5.48 5.31 5.41 40.8M
2023-06-01 5.31 5.37 5.26 5.35 20.0M
2023-05-31 5.26 5.32 5.24 5.31 18.5M
2023-05-30 5.24 5.29 5.17 5.28 22.9M
2023-05-29 5.33 5.36 5.25 5.28 23.6M
2023-05-26 5.22 5.31 5.18 5.30 26.1M
2023-05-25 5.25 5.29 5.12 5.20 17.9M
2023-05-24 5.11 5.28 5.10 5.23 20.2M
2023-05-23 5.22 5.24 5.14 5.14 14.3M
2023-05-22 5.28 5.31 5.21 5.24 14.3M
2023-05-19 5.24 5.29 5.21 5.28 19.4M
2023-05-18 5.16 5.27 5.15 5.23 25.0M
2023-05-17 5.10 5.19 5.06 5.19 22.1M
2023-05-16 5.11 5.12 5.04 5.09 15.3M
2023-05-15 5.11 5.12 5.03 5.12 18.0M
2023-05-12 5.18 5.23 5.11 5.11 15.6M
2023-05-11 5.19 5.23 5.18 5.20 13.6M
2023-05-10 5.13 5.22 5.11 5.19 12.8M
2023-05-09 5.22 5.26 5.16 5.17 23.0M
2023-05-08 5.16 5.24 5.13 5.21 16.9M
2023-05-05 5.20 5.25 5.07 5.14 19.4M
2023-05-04 5.26 5.31 5.21 5.22 20.8M
2023-04-28 5.15 5.27 5.15 5.26 22.0M
2023-04-27 5.11 5.20 5.06 5.15 20.3M
2023-04-26 5.16 5.23 5.10 5.13 24.1M
2023-04-25 5.32 5.36 5.09 5.18 34.9M
2023-04-24 5.35 5.39 5.19 5.28 27.6M
2023-04-21 5.70 5.73 5.32 5.35 46.6M
2023-04-20 5.67 5.77 5.65 5.75 23.9M
2023-04-19 5.62 5.82 5.57 5.73 40.4M
2023-04-18 5.68 5.70 5.52 5.62 33.2M
2023-04-17 5.76 5.81 5.65 5.69 25.1M
2023-04-14 5.72 5.83 5.62 5.80 37.1M
2023-04-13 5.90 5.90 5.69 5.71 44.7M
2023-04-12 5.85 5.95 5.81 5.92 28.5M
2023-04-11 5.86 5.95 5.81 5.87 27.3M
2023-04-10 5.99 6.04 5.83 5.84 39.5M
2023-04-07 6.04 6.05 5.94 6.02 40.8M
2023-04-06 5.95 6.15 5.94 6.05 64.5M
2023-04-04 5.90 6.03 5.87 5.99 59.3M
2023-04-03 5.81 5.95 5.80 5.93 45.9M
2023-03-31 5.74 5.80 5.67 5.78 31.1M
2023-03-30 5.71 5.86 5.69 5.79 40.6M
2023-03-29 5.72 5.79 5.60 5.72 28.9M
2023-03-28 5.86 5.86 5.66 5.68 39.4M
2023-03-27 5.89 5.94 5.78 5.87 43.2M
2023-03-24 5.90 5.95 5.82 5.91 45.9M
2023-03-23 5.81 5.95 5.81 5.89 58.1M
2023-03-22 5.73 5.87 5.68 5.86 66.2M
2023-03-21 5.76 5.79 5.67 5.73 45.9M
2023-03-20 5.77 5.80 5.65 5.71 50.4M
2023-03-17 5.63 5.75 5.59 5.70 48.9M
2023-03-16 5.60 5.72 5.55 5.59 40.1M
2023-03-15 5.77 5.82 5.63 5.67 58.0M
2023-03-14 5.60 5.79 5.54 5.75 73.2M
2023-03-13 5.55 5.74 5.51 5.66 59.8M
2023-03-10 5.60 5.65 5.53 5.56 47.1M
2023-03-09 5.47 5.68 5.43 5.61 80.5M
2023-03-08 5.26 5.45 5.23 5.44 31.7M
2023-03-07 5.46 5.46 5.25 5.27 25.3M
2023-03-06 5.49 5.50 5.39 5.46 21.5M
2023-03-03 5.49 5.55 5.40 5.48 28.6M
2023-03-02 5.52 5.54 5.41 5.45 26.2M
2023-03-01 5.38 5.52 5.30 5.50 40.1M
2023-02-28 5.27 5.40 5.25 5.34 20.9M
2023-02-27 5.35 5.37 5.22 5.23 25.0M
2023-02-24 5.40 5.47 5.35 5.38 27.7M
2023-02-23 5.42 5.55 5.38 5.45 55.1M
2023-02-22 5.31 5.40 5.30 5.39 18.1M
2023-02-21 5.29 5.42 5.27 5.36 24.0M
2023-02-20 5.27 5.32 5.20 5.30 24.8M
2023-02-17 5.42 5.42 5.25 5.28 27.0M
2023-02-16 5.57 5.57 5.32 5.36 36.3M
2023-02-15 5.51 5.59 5.48 5.57 39.2M
2023-02-14 5.53 5.60 5.45 5.50 43.5M
2023-02-13 5.49 5.53 5.44 5.51 37.7M
2023-02-10 5.56 5.61 5.48 5.54 51.9M
2023-02-09 5.37 5.62 5.36 5.61 42.6M
2023-02-08 5.55 5.60 5.38 5.40 26.5M
2023-02-07 5.40 5.52 5.37 5.52 27.5M
2023-02-06 5.45 5.48 5.36 5.40 22.6M
2023-02-03 5.43 5.51 5.38 5.50 26.5M
2023-02-02 5.40 5.54 5.39 5.46 43.9M
2023-02-01 5.30 5.42 5.30 5.42 23.3M
2023-01-31 5.24 5.31 5.23 5.30 14.5M
2023-01-30 5.22 5.33 5.18 5.28 23.1M
2023-01-20 5.14 5.16 5.10 5.16 11.4M
2023-01-19 5.05 5.14 5.04 5.13 11.9M
2023-01-18 5.03 5.08 5.02 5.06 10.4M
2023-01-17 5.02 5.09 4.99 5.04 10.7M
2023-01-16 4.98 5.06 4.97 5.04 19.5M
2023-01-13 4.93 4.93 4.85 4.90 6.9M
2023-01-12 4.89 4.93 4.87 4.90 7.4M
2023-01-11 5.00 5.02 4.90 4.91 12.9M
2023-01-10 4.93 5.02 4.90 5.01 15.1M
2023-01-09 4.93 4.97 4.90 4.92 7.8M
2023-01-06 4.94 4.98 4.91 4.92 8.9M
2023-01-05 4.95 4.96 4.90 4.93 7.2M
2023-01-04 4.93 4.99 4.90 4.94 10.1M
2023-01-03 4.83 4.95 4.80 4.93 9.7M