Xiamen Yanjan New Material Co Ltd (300658)

300658
🏛️ 中国 →
9.10
最終更新: 2025-09-30
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 8.67 8.67 8.53 8.62 1,384.3K
09:35 8.59 8.64 8.55 8.55 430.4K
09:40 8.56 8.56 8.53 8.53 288.4K
09:45 8.55 8.61 8.53 8.54 410.1K
09:50 8.55 8.56 8.52 8.55 367.6K
09:55 8.55 8.56 8.46 8.46 681.9K
10:00 8.45 8.49 8.43 8.46 462.4K
10:05 8.46 8.47 8.42 8.42 414.1K
10:10 8.42 8.44 8.39 8.39 495.3K
10:15 8.39 8.42 8.38 8.38 432.6K
10:20 8.37 8.38 8.33 8.33 521.3K
10:25 8.34 8.43 8.33 8.42 232.1K
10:30 8.42 8.46 8.40 8.40 202.8K
10:35 8.39 8.47 8.39 8.43 422.0K
10:40 8.42 8.42 8.37 8.40 139.4K
10:45 8.40 8.40 8.38 8.40 97.1K
10:50 8.39 8.41 8.39 8.40 81.1K
10:55 8.40 8.47 8.39 8.47 268.5K
11:00 8.45 8.46 8.41 8.41 81.8K
11:05 8.41 8.42 8.40 8.41 71.9K
11:10 8.41 8.44 8.41 8.41 170.1K
11:15 8.43 8.48 8.41 8.42 78.9K
11:20 8.43 8.46 8.43 8.44 87.4K
11:25 8.43 8.45 8.42 8.44 112.6K
13:00 8.44 8.50 8.41 8.48 317.3K
13:05 8.47 8.52 8.47 8.50 126.0K
13:10 8.50 8.50 8.47 8.48 123.5K
13:15 8.48 8.49 8.44 8.46 224.9K
13:20 8.45 8.45 8.42 8.42 137.5K
13:25 8.42 8.43 8.40 8.43 117.3K
13:30 8.43 8.43 8.41 8.41 72.8K
13:35 8.42 8.43 8.40 8.43 146.7K
13:40 8.42 8.43 8.38 8.38 225.6K
13:45 8.38 8.41 8.38 8.40 130.9K
13:50 8.40 8.41 8.39 8.41 71.9K
13:55 8.41 8.41 8.38 8.39 62.6K
14:00 8.39 8.40 8.37 8.38 135.6K
14:05 8.38 8.41 8.38 8.41 101.9K
14:10 8.40 8.41 8.38 8.40 100.7K
14:15 8.39 8.39 8.37 8.39 230.4K
14:20 8.38 8.40 8.37 8.38 177.3K
14:25 8.38 8.40 8.37 8.38 159.3K
14:30 8.37 8.41 8.37 8.40 175.6K
14:35 8.40 8.41 8.37 8.38 249.3K
14:40 8.38 8.38 8.36 8.37 189.1K
14:45 8.37 8.38 8.36 8.37 207.3K
14:50 8.37 8.37 8.34 8.37 566.0K
14:55 8.36 8.37 8.34 8.37 236.9K
15:40 8.39 8.39 8.39 8.39 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 8.69 9.21 8.55 9.10 20.6M
2025-09-29 8.19 8.75 8.05 8.54 18.5M
2025-09-26 8.19 8.45 7.88 8.23 17.9M
2025-09-25 8.32 8.32 8.02 8.18 8.0M
2025-09-24 8.40 8.42 8.05 8.21 8.8M
2025-09-23 8.26 8.41 8.00 8.22 12.2M
2025-09-22 8.71 8.72 8.32 8.39 12.4M
2025-09-19 9.02 9.25 8.51 8.60 15.9M
2025-09-18 9.07 9.10 8.73 8.83 19.9M
2025-09-17 8.90 9.22 8.75 9.07 24.0M
2025-09-16 8.44 9.13 8.37 9.05 27.9M
2025-09-15 8.50 8.71 8.37 8.41 16.9M
2025-09-12 8.51 8.75 8.36 8.54 27.6M
2025-09-11 8.50 8.88 8.15 8.61 41.2M
2025-09-10 7.86 8.50 7.85 8.06 50.6M
2025-09-09 7.19 7.66 7.19 7.50 33.3M
2025-09-08 6.88 7.24 6.79 7.15 15.4M
2025-09-05 6.69 6.81 6.55 6.78 7.4M
2025-09-04 6.55 6.81 6.51 6.70 10.3M
2025-09-03 6.66 6.69 6.46 6.49 5.9M
2025-09-02 6.62 6.73 6.46 6.66 8.0M
2025-09-01 6.56 6.75 6.51 6.64 9.1M
2025-08-29 6.68 6.74 6.59 6.60 7.5M
2025-08-28 6.73 6.84 6.36 6.72 13.9M
2025-08-27 7.11 7.11 6.72 6.73 14.0M
2025-08-26 7.01 7.17 6.95 7.12 8.9M
2025-08-25 7.07 7.11 6.97 7.02 10.2M
2025-08-22 7.15 7.18 7.00 7.07 9.0M
2025-08-21 7.16 7.22 7.09 7.14 9.2M
2025-08-20 7.15 7.16 7.04 7.15 8.8M
2025-08-19 6.90 7.22 6.81 7.18 15.9M
2025-08-18 6.93 6.98 6.87 6.92 9.8M
2025-08-15 6.84 6.95 6.84 6.86 8.8M
2025-08-14 7.09 7.11 6.87 6.89 10.0M
2025-08-13 7.20 7.25 7.06 7.07 10.6M
2025-08-12 7.22 7.27 7.13 7.15 8.4M
2025-08-11 7.16 7.25 7.13 7.23 11.7M
2025-08-08 7.13 7.19 7.03 7.16 11.6M
2025-08-07 7.25 7.30 7.08 7.11 15.4M
2025-08-06 7.25 7.47 7.14 7.24 22.3M
2025-08-05 7.05 7.36 7.03 7.12 20.8M
2025-08-04 6.92 7.05 6.83 7.02 16.5M
2025-08-01 6.89 7.04 6.79 6.96 24.1M
2025-07-31 7.11 7.12 6.78 6.78 29.4M
2025-07-30 7.29 7.40 6.93 7.21 40.6M
2025-07-29 7.90 8.57 7.19 7.32 51.0M
2025-07-28 7.03 7.44 6.98 7.27 20.9M
2025-07-25 6.93 7.11 6.91 7.03 8.1M
2025-07-24 6.84 7.01 6.81 6.95 8.3M
2025-07-23 6.84 6.90 6.76 6.79 5.6M
2025-07-22 6.92 6.95 6.79 6.84 6.1M
2025-07-21 6.85 6.95 6.81 6.90 5.3M
2025-07-18 6.87 6.87 6.76 6.82 4.4M
2025-07-17 6.94 6.96 6.77 6.83 6.5M
2025-07-16 6.79 6.96 6.77 6.95 7.8M
2025-07-15 6.82 6.92 6.66 6.76 7.6M
2025-07-14 6.61 6.83 6.61 6.83 7.0M
2025-07-11 6.72 6.72 6.57 6.64 5.6M
2025-07-10 6.71 6.75 6.61 6.71 5.4M
2025-07-09 6.78 6.78 6.66 6.71 5.9M
2025-07-08 6.72 6.83 6.70 6.78 8.9M
2025-07-07 6.60 6.77 6.53 6.75 8.5M
2025-07-04 6.59 6.62 6.53 6.55 5.9M
2025-07-03 6.57 6.61 6.53 6.59 4.0M
2025-07-02 6.54 6.61 6.51 6.57 5.6M
2025-07-01 6.47 6.57 6.45 6.56 7.1M
2025-06-30 6.39 6.51 6.38 6.47 6.9M
2025-06-27 6.41 6.44 6.36 6.39 5.2M
2025-06-26 6.42 6.46 6.35 6.38 3.8M
2025-06-25 6.39 6.47 6.31 6.41 5.2M
2025-06-24 6.19 6.39 6.15 6.38 5.8M
2025-06-23 5.96 6.17 5.96 6.16 6.4M
2025-06-20 6.04 6.13 5.97 6.02 4.7M
2025-06-19 6.18 6.22 6.01 6.03 4.9M
2025-06-18 6.26 6.31 6.14 6.18 5.5M
2025-06-17 6.38 6.44 6.24 6.30 5.9M
2025-06-16 6.42 6.48 6.32 6.38 6.6M
2025-06-13 6.59 6.60 6.32 6.34 10.4M
2025-06-12 6.44 6.75 6.41 6.60 14.3M
2025-06-11 6.48 6.51 6.41 6.44 5.5M
2025-06-10 6.52 6.57 6.36 6.46 8.5M
2025-06-09 6.44 6.51 6.42 6.48 6.1M
2025-06-06 6.46 6.54 6.36 6.42 6.7M
2025-06-05 6.60 6.65 6.43 6.46 14.9M
2025-06-04 6.32 6.73 6.29 6.67 17.9M
2025-06-03 6.13 6.34 6.13 6.32 5.9M
2025-05-30 6.29 6.32 6.14 6.17 4.5M
2025-05-29 6.25 6.33 6.20 6.27 6.2M
2025-05-28 6.27 6.29 6.16 6.24 5.4M
2025-05-27 6.19 6.28 6.11 6.28 7.5M
2025-05-26 6.14 6.22 6.09 6.16 5.8M
2025-05-23 6.22 6.27 6.10 6.12 7.2M
2025-05-22 6.27 6.46 6.19 6.20 9.9M
2025-05-21 6.37 6.47 6.30 6.30 11.2M
2025-05-20 6.24 6.54 6.16 6.42 13.5M
2025-05-19 6.29 6.30 6.11 6.23 10.9M
2025-05-16 6.17 6.37 6.08 6.26 15.9M
2025-05-15 6.05 6.21 5.98 6.15 9.1M
2025-05-14 6.06 6.11 6.01 6.08 5.4M
2025-05-13 6.13 6.13 6.03 6.05 5.9M
2025-05-12 6.10 6.19 6.07 6.10 8.3M
2025-05-09 6.06 6.15 6.03 6.06 6.1M
2025-05-08 6.00 6.11 5.98 6.08 4.6M
2025-05-07 6.00 6.08 5.93 6.03 8.1M
2025-05-06 5.85 6.00 5.84 5.94 6.8M
2025-04-30 5.82 5.90 5.77 5.82 6.1M
2025-04-29 5.58 5.84 5.56 5.79 8.4M
2025-04-28 5.66 5.68 5.51 5.62 7.1M
2025-04-25 5.69 5.79 5.67 5.68 5.5M
2025-04-24 5.65 5.77 5.60 5.69 6.8M
2025-04-23 5.65 5.80 5.64 5.67 8.2M
2025-04-22 5.67 5.72 5.58 5.63 7.2M
2025-04-21 5.38 5.69 5.36 5.66 10.0M
2025-04-18 5.49 5.52 5.34 5.43 5.6M
2025-04-17 5.33 5.51 5.32 5.46 6.8M
2025-04-16 5.50 5.55 5.27 5.37 6.9M
2025-04-15 5.39 5.61 5.35 5.52 7.7M
2025-04-14 5.32 5.48 5.32 5.41 7.2M
2025-04-11 5.31 5.40 5.24 5.26 6.2M
2025-04-10 5.14 5.48 5.09 5.33 12.4M
2025-04-09 4.88 5.12 4.49 5.07 10.6M
2025-04-08 5.00 5.18 4.94 5.02 9.4M
2025-04-07 5.65 5.65 4.80 4.93 12.6M
2025-04-03 5.92 6.03 5.82 5.89 6.7M
2025-04-02 5.83 6.06 5.78 5.91 6.7M
2025-04-01 5.78 6.01 5.78 5.84 7.2M
2025-03-31 5.89 5.89 5.67 5.79 7.0M
2025-03-28 6.05 6.08 5.91 5.92 5.2M
2025-03-27 6.02 6.14 5.87 6.08 9.2M
2025-03-26 5.82 6.09 5.81 6.02 7.2M
2025-03-25 5.85 5.90 5.76 5.86 5.9M
2025-03-24 6.11 6.13 5.73 5.87 8.3M
2025-03-21 6.12 6.17 6.03 6.08 7.4M
2025-03-20 6.18 6.21 6.12 6.14 6.7M
2025-03-19 6.21 6.31 6.15 6.18 12.9M
2025-03-18 6.40 6.43 6.21 6.21 20.2M
2025-03-17 6.48 6.66 6.17 6.55 31.2M
2025-03-14 6.21 6.51 6.12 6.42 17.1M
2025-03-13 6.19 6.25 6.08 6.23 9.7M
2025-03-12 6.35 6.41 6.19 6.21 10.8M
2025-03-11 6.12 6.37 6.08 6.35 16.4M
2025-03-10 6.05 6.48 6.04 6.14 17.1M
2025-03-07 5.97 6.10 5.85 6.01 10.8M
2025-03-06 6.05 6.13 5.88 5.91 12.2M
2025-03-05 5.78 5.92 5.69 5.92 11.8M
2025-03-04 5.67 5.77 5.65 5.77 5.8M
2025-03-03 5.61 5.76 5.61 5.69 6.7M
2025-02-28 5.71 5.76 5.58 5.60 5.0M
2025-02-27 5.74 5.81 5.61 5.72 4.7M
2025-02-26 5.65 5.74 5.65 5.70 4.8M
2025-02-25 5.68 5.73 5.60 5.65 4.5M
2025-02-24 5.64 5.74 5.57 5.72 5.1M
2025-02-21 5.69 5.70 5.56 5.61 3.5M
2025-02-20 5.60 5.68 5.58 5.67 3.6M
2025-02-19 5.49 5.62 5.47 5.57 3.2M
2025-02-18 5.65 5.70 5.48 5.51 4.4M
2025-02-17 5.60 5.72 5.57 5.67 4.7M
2025-02-14 5.57 5.63 5.55 5.60 3.7M
2025-02-13 5.71 5.72 5.55 5.57 4.3M
2025-02-12 5.69 5.71 5.61 5.67 3.2M
2025-02-11 5.69 5.79 5.62 5.68 4.1M
2025-02-10 5.60 5.69 5.57 5.68 3.8M
2025-02-07 5.58 5.67 5.51 5.57 4.9M
2025-02-06 5.54 5.59 5.43 5.58 3.9M
2025-02-05 5.45 5.66 5.45 5.50 5.8M
2025-01-27 5.40 5.56 5.40 5.42 5.0M
2025-01-24 5.25 5.41 5.21 5.40 6.5M
2025-01-23 5.27 5.35 5.21 5.22 3.5M
2025-01-22 5.29 5.29 5.12 5.19 2.9M
2025-01-21 5.37 5.41 5.19 5.25 4.5M
2025-01-20 5.18 5.36 5.13 5.32 4.9M
2025-01-17 5.21 5.21 5.11 5.18 3.5M
2025-01-16 5.16 5.27 5.15 5.22 4.6M
2025-01-15 5.14 5.22 5.08 5.15 4.5M
2025-01-14 4.90 5.13 4.90 5.13 5.1M
2025-01-13 4.82 4.88 4.69 4.86 5.1M
2025-01-10 5.05 5.08 4.84 4.85 4.5M
2025-01-09 5.01 5.10 4.98 5.06 3.7M
2025-01-08 5.06 5.11 4.87 5.04 5.2M
2025-01-07 4.92 5.06 4.88 5.06 4.5M
2025-01-06 4.93 5.00 4.63 4.88 5.2M
2025-01-03 5.21 5.23 4.90 4.91 6.2M
2025-01-02 5.18 5.36 5.11 5.15 5.2M