Shenzhen Ysstech Info-Tech Co Ltd (300377)

300377
🏛️ 中国 →
21.17
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
09:30 21.87 22.04 21.72 22.01 1,247.1K
09:35 22.01 22.01 21.87 21.89 832.5K
09:40 21.90 22.00 21.86 21.88 654.9K
09:45 21.89 21.98 21.89 21.90 687.8K
09:50 21.90 21.90 21.80 21.85 645.0K
09:55 21.84 21.85 21.78 21.82 534.1K
10:00 21.82 21.85 21.80 21.81 299.3K
10:05 21.82 21.82 21.70 21.79 1,000.9K
10:10 21.79 21.79 21.69 21.70 674.5K
10:15 21.69 21.70 21.63 21.70 737.9K
10:20 21.70 21.71 21.57 21.57 888.7K
10:25 21.57 21.61 21.56 21.57 1,003.7K
10:30 21.57 21.67 21.56 21.65 450.8K
10:35 21.65 21.66 21.55 21.60 422.7K
10:40 21.61 21.65 21.60 21.65 275.2K
10:45 21.65 21.78 21.65 21.74 332.6K
10:50 21.74 21.74 21.66 21.67 172.3K
10:55 21.68 21.72 21.67 21.67 93.6K
11:00 21.67 21.75 21.66 21.74 312.9K
11:05 21.74 21.75 21.67 21.68 147.7K
11:10 21.68 21.71 21.66 21.68 171.8K
11:15 21.69 21.71 21.60 21.61 155.0K
11:20 21.60 21.64 21.60 21.61 164.3K
11:25 21.61 21.68 21.60 21.65 156.2K
13:00 21.65 21.66 21.60 21.60 218.1K
13:05 21.60 21.61 21.57 21.58 207.1K
13:10 21.58 21.63 21.57 21.63 183.4K
13:15 21.64 21.66 21.59 21.60 153.6K
13:20 21.60 21.64 21.59 21.62 125.9K
13:25 21.61 21.62 21.60 21.62 118.2K
13:30 21.62 21.63 21.58 21.58 158.3K
13:35 21.58 21.60 21.57 21.59 212.9K
13:40 21.58 21.58 21.56 21.56 259.8K
13:45 21.57 21.64 21.55 21.64 505.4K
13:50 21.64 21.66 21.56 21.56 312.6K
13:55 21.56 21.57 21.43 21.43 995.9K
14:00 21.44 21.49 21.43 21.44 422.1K
14:05 21.45 21.45 21.35 21.36 715.9K
14:10 21.36 21.39 21.28 21.31 919.2K
14:15 21.31 21.38 21.30 21.34 431.3K
14:20 21.34 21.35 21.27 21.27 704.1K
14:25 21.27 21.27 21.16 21.26 1,223.2K
14:30 21.26 21.28 21.17 21.19 575.0K
14:35 21.18 21.20 21.17 21.18 731.5K
14:40 21.17 21.27 21.17 21.26 600.9K
14:45 21.27 21.29 21.20 21.20 592.8K
14:50 21.19 21.20 21.18 21.18 846.2K
14:55 21.18 21.19 21.18 21.18 716.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 21.88 22.05 21.15 21.17 24.3M
2025-09-25 22.12 22.32 21.87 21.88 23.8M
2025-09-24 22.10 22.54 21.80 22.24 27.5M
2025-09-23 23.09 23.10 21.77 22.20 39.2M
2025-09-22 23.18 23.38 23.04 23.29 21.7M
2025-09-19 23.50 23.69 23.00 23.04 31.0M
2025-09-18 24.21 24.40 23.41 23.59 58.9M
2025-09-17 23.66 25.25 23.51 24.72 74.8M
2025-09-16 23.22 23.83 23.16 23.67 30.8M
2025-09-15 23.54 23.68 23.18 23.21 24.3M
2025-09-12 23.80 24.29 23.50 23.54 41.1M
2025-09-11 23.19 24.30 22.90 23.96 48.5M
2025-09-10 23.18 23.53 23.13 23.19 21.0M
2025-09-09 23.21 23.59 22.96 23.27 24.9M
2025-09-08 23.20 23.44 23.02 23.17 20.3M
2025-09-05 23.15 23.35 22.80 23.30 28.0M
2025-09-04 23.28 23.66 22.75 23.13 34.6M
2025-09-03 24.20 24.36 22.90 23.27 44.1M
2025-09-02 25.66 25.66 24.10 24.26 63.0M
2025-09-01 25.90 26.18 25.32 25.63 50.4M
2025-08-29 26.58 27.00 25.73 25.98 77.9M
2025-08-28 25.65 26.69 24.99 26.58 94.9M
2025-08-27 26.79 27.15 25.51 25.60 77.6M
2025-08-26 26.38 27.45 26.21 26.84 84.1M
2025-08-25 25.91 27.78 25.75 26.82 125.5M
2025-08-22 25.01 25.93 24.91 25.63 74.9M
2025-08-21 25.57 26.26 25.02 25.24 77.8M
2025-08-20 25.58 25.96 24.88 25.66 54.6M
2025-08-19 26.41 26.78 25.89 25.96 78.3M
2025-08-18 25.66 27.88 25.26 26.78 130.8M
2025-08-15 24.13 26.63 24.05 25.51 113.5M
2025-08-14 24.71 25.10 24.21 24.22 42.9M
2025-08-13 25.10 25.42 24.53 24.79 54.5M
2025-08-12 24.50 24.98 24.45 24.89 36.7M
2025-08-11 23.80 24.77 23.78 24.59 36.9M
2025-08-08 24.49 24.49 23.85 23.85 25.5M
2025-08-07 24.65 24.85 24.35 24.49 25.8M
2025-08-06 24.51 24.76 24.40 24.65 22.2M
2025-08-05 24.67 24.80 24.35 24.60 21.0M
2025-08-04 24.34 24.34 24.08 24.32 15.8M
2025-08-01 24.42 24.60 24.08 24.37 20.9M
2025-07-31 24.63 24.93 24.11 24.36 27.5M
2025-07-30 25.30 25.30 24.60 24.67 30.5M
2025-07-29 25.25 25.40 24.70 25.39 37.3M
2025-07-28 25.50 25.67 25.22 25.39 32.1M
2025-07-25 25.62 25.79 25.08 25.20 34.7M
2025-07-24 25.13 25.68 25.02 25.60 47.9M
2025-07-23 25.20 26.00 25.20 25.27 56.4M
2025-07-22 25.16 26.08 24.65 25.49 57.2M
2025-07-21 25.06 25.43 25.06 25.23 26.2M
2025-07-18 25.14 25.43 24.91 25.00 28.5M
2025-07-17 25.23 25.64 25.22 25.35 41.2M
2025-07-16 24.82 25.09 24.65 24.87 24.8M
2025-07-15 25.13 25.30 24.70 24.81 33.4M
2025-07-14 25.73 25.89 25.02 25.12 48.5M
2025-07-11 25.17 27.00 24.98 25.99 103.6M
2025-07-10 25.08 25.60 24.60 25.13 42.7M
2025-07-09 25.77 25.85 25.12 25.20 42.3M
2025-07-08 25.04 25.86 25.02 25.69 49.4M
2025-07-07 24.95 25.45 24.81 25.18 35.6M
2025-07-04 25.24 25.98 24.90 24.95 64.6M
2025-07-03 25.21 25.55 25.04 25.34 45.4M
2025-07-02 25.42 25.60 24.84 25.17 38.9M
2025-07-01 26.11 26.31 25.39 25.54 55.9M
2025-06-30 26.02 26.39 25.77 25.95 63.0M
2025-06-27 26.71 27.63 26.13 26.23 104.0M
2025-06-26 26.77 27.48 26.30 26.70 124.3M
2025-06-25 24.56 28.20 24.30 27.14 164.7M
2025-06-24 23.59 25.10 23.35 24.63 78.3M
2025-06-23 22.97 23.69 22.65 23.54 42.3M
2025-06-20 22.92 23.14 22.37 22.65 33.9M
2025-06-19 23.91 24.06 22.80 22.92 47.9M
2025-06-18 24.76 24.77 23.88 23.88 57.0M
2025-06-17 25.07 25.50 24.70 24.92 73.5M
2025-06-16 24.18 25.35 24.18 25.18 84.7M
2025-06-13 24.21 24.90 24.00 24.21 72.1M
2025-06-12 23.51 25.00 23.51 24.70 92.2M
2025-06-11 23.27 25.38 23.01 24.11 100.0M
2025-06-10 23.79 23.79 22.82 23.11 45.9M
2025-06-09 23.36 24.26 23.23 23.78 59.1M
2025-06-06 23.32 23.84 23.05 23.09 32.3M
2025-06-05 23.28 23.78 22.93 23.51 49.8M
2025-06-04 22.70 23.48 22.57 23.10 40.5M
2025-06-03 23.00 23.52 22.73 22.81 38.4M
2025-05-30 23.20 23.38 22.75 22.95 37.3M
2025-05-29 22.50 23.88 22.34 23.48 58.7M
2025-05-28 22.80 23.00 22.41 22.50 25.4M
2025-05-27 22.85 23.30 22.74 22.82 25.1M
2025-05-26 22.50 23.12 22.41 23.04 33.0M
2025-05-23 23.40 23.64 22.67 22.68 40.5M
2025-05-22 23.78 24.12 23.48 23.51 33.2M
2025-05-21 24.34 24.89 23.84 24.10 47.5M
2025-05-20 24.18 24.88 23.96 24.35 52.8M
2025-05-19 23.92 24.40 23.77 24.19 44.4M
2025-05-16 24.95 24.96 24.12 24.19 54.5M
2025-05-15 25.40 26.07 24.82 24.95 85.9M
2025-05-14 23.82 27.20 23.18 25.86 137.1M
2025-05-13 24.43 24.65 23.63 23.75 79.5M
2025-05-12 22.73 24.98 22.19 24.67 111.0M
2025-05-09 22.70 22.80 21.94 22.09 33.2M
2025-05-08 22.45 23.10 22.44 22.66 44.9M
2025-05-07 24.35 24.80 22.33 22.65 94.1M
2025-05-06 21.16 22.55 21.16 22.49 59.8M
2025-04-30 20.80 21.35 20.68 20.92 29.0M
2025-04-29 20.62 20.88 20.27 20.74 26.3M
2025-04-28 20.73 21.05 20.31 20.31 27.1M
2025-04-25 21.07 21.35 20.70 20.90 38.6M
2025-04-24 21.90 21.99 20.87 21.02 48.3M
2025-04-23 22.20 23.01 22.10 22.15 44.2M
2025-04-22 22.48 22.60 21.92 21.94 32.4M
2025-04-21 21.97 22.58 21.85 22.44 35.6M
2025-04-18 21.94 22.46 21.73 22.18 32.0M
2025-04-17 22.11 22.52 21.92 21.94 26.3M
2025-04-16 22.63 22.70 21.79 22.30 28.8M
2025-04-15 23.19 23.29 22.51 22.71 29.1M
2025-04-14 23.39 23.75 23.01 23.18 43.1M
2025-04-11 22.99 23.45 22.70 22.95 51.7M
2025-04-10 23.50 24.30 22.96 23.22 79.7M
2025-04-09 21.44 23.26 20.31 22.76 83.0M
2025-04-08 20.88 21.97 20.59 21.33 72.6M
2025-04-07 22.11 23.22 19.46 19.99 75.2M
2025-04-03 23.94 25.08 23.88 24.33 37.3M
2025-04-02 23.90 24.43 23.67 24.25 33.9M
2025-04-01 25.15 25.37 23.63 23.79 60.8M
2025-03-31 26.24 26.26 24.41 25.06 56.9M
2025-03-28 27.09 27.68 26.89 27.07 35.3M
2025-03-27 26.70 28.03 26.64 27.10 47.3M
2025-03-26 26.49 27.49 26.49 26.84 30.9M
2025-03-25 27.79 28.00 26.30 26.57 39.9M
2025-03-24 28.60 28.74 27.00 27.90 48.3M
2025-03-21 28.96 29.56 28.50 28.51 45.2M
2025-03-20 29.30 29.62 29.00 29.07 40.5M
2025-03-19 29.20 30.00 29.02 29.43 48.6M
2025-03-18 29.98 30.15 29.12 29.41 49.8M
2025-03-17 30.14 30.46 29.51 29.66 76.3M
2025-03-14 28.59 33.00 28.39 30.85 143.5M
2025-03-13 28.90 29.69 28.36 28.39 52.5M
2025-03-12 29.20 30.39 28.80 29.29 69.1M
2025-03-11 28.36 29.00 28.22 28.81 35.5M
2025-03-10 28.63 29.33 28.10 28.98 39.7M
2025-03-07 29.48 29.84 28.38 28.52 75.8M
2025-03-06 29.85 30.88 29.30 30.19 93.0M
2025-03-05 28.55 29.96 28.11 29.24 75.4M
2025-03-04 27.80 29.10 27.71 28.69 54.4M
2025-03-03 30.21 30.86 27.50 28.10 92.6M
2025-02-28 32.00 33.30 30.52 30.69 93.0M
2025-02-27 32.32 33.30 31.62 32.30 94.3M
2025-02-26 31.65 33.06 31.10 33.00 121.0M
2025-02-25 32.00 32.99 31.31 31.65 112.9M
2025-02-24 31.94 34.40 31.74 33.36 154.3M
2025-02-21 31.55 33.30 29.82 32.54 162.8M
2025-02-20 31.00 31.76 30.58 31.13 81.4M
2025-02-19 29.32 31.50 29.08 31.42 127.6M
2025-02-18 30.85 32.30 29.28 29.50 115.0M
2025-02-17 32.31 32.50 30.81 31.22 97.0M
2025-02-14 31.05 32.20 30.87 31.67 107.3M
2025-02-13 32.10 34.09 31.67 32.13 164.7M
2025-02-12 30.79 33.77 30.51 33.10 169.8M
2025-02-11 31.00 32.27 29.89 31.17 148.1M
2025-02-10 30.30 31.83 29.95 31.28 175.4M
2025-02-07 26.50 31.35 26.40 30.29 184.7M
2025-02-06 25.03 27.05 24.71 26.71 88.0M
2025-02-05 25.35 25.90 24.86 25.23 58.2M
2025-01-27 26.61 26.74 24.81 24.83 62.8M
2025-01-24 26.31 26.74 26.03 26.23 81.4M
2025-01-23 28.34 29.67 26.10 26.51 118.4M
2025-01-22 28.33 29.60 27.50 27.62 150.7M
2025-01-21 30.22 31.80 29.51 31.80 136.2M
2025-01-20 29.80 30.87 28.77 30.03 119.6M
2025-01-17 28.52 30.25 28.51 29.10 128.9M
2025-01-16 28.89 29.69 28.00 28.80 116.5M
2025-01-15 28.57 29.15 28.20 28.51 123.3M
2025-01-14 26.92 29.74 26.19 29.56 173.4M
2025-01-13 23.03 26.88 22.77 26.45 145.7M
2025-01-10 24.51 25.14 23.55 23.60 63.2M
2025-01-09 24.67 25.19 24.43 24.63 64.2M
2025-01-08 24.69 25.73 23.60 24.89 111.3M
2025-01-07 23.10 24.88 23.00 24.69 98.1M
2025-01-06 24.12 24.49 22.81 23.10 88.4M
2025-01-03 26.79 26.98 24.37 24.46 97.5M
2025-01-02 27.05 28.38 26.22 26.68 88.7M