Sichuan Yahua Industrial Group Co Ltd (002497)

002497
🏛️ 中国 →
14.87
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
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 23.67 23.78 23.14 23.25 10.8M
2022-12-29 23.59 23.88 23.45 23.49 8.6M
2022-12-28 23.81 23.98 23.48 23.64 10.6M
2022-12-27 23.94 24.15 23.83 24.06 9.6M
2022-12-26 23.43 24.05 23.40 23.90 10.8M
2022-12-23 23.30 23.70 23.25 23.50 9.8M
2022-12-22 24.41 24.45 23.44 23.55 15.8M
2022-12-21 24.51 24.79 24.16 24.24 11.1M
2022-12-20 24.80 24.80 24.37 24.54 10.0M
2022-12-19 24.61 25.57 24.61 24.88 17.0M
2022-12-16 25.50 25.57 24.47 24.87 25.1M
2022-12-15 25.34 25.74 25.31 25.70 11.6M
2022-12-14 25.59 25.72 25.37 25.42 10.9M
2022-12-13 25.89 26.06 25.50 25.52 17.3M
2022-12-12 26.45 26.45 25.80 25.93 20.9M
2022-12-09 26.45 26.74 26.18 26.54 29.4M
2022-12-08 26.45 26.67 26.08 26.46 19.4M
2022-12-07 26.45 26.86 26.35 26.46 19.9M
2022-12-06 26.50 26.89 26.10 26.57 20.4M
2022-12-05 26.86 26.95 26.42 26.54 21.6M
2022-12-02 27.01 27.12 26.75 26.78 12.5M
2022-12-01 27.44 27.59 27.13 27.19 15.4M
2022-11-30 26.93 27.55 26.86 27.34 19.8M
2022-11-29 26.75 27.11 26.70 27.01 14.5M
2022-11-28 26.33 26.89 26.06 26.89 15.8M
2022-11-25 27.28 27.28 26.61 26.65 17.2M
2022-11-24 26.80 27.15 26.75 26.89 11.7M
2022-11-23 26.68 27.09 26.53 26.83 12.0M
2022-11-22 27.17 27.30 26.66 26.82 15.2M
2022-11-21 26.55 27.38 26.50 27.17 13.9M
2022-11-18 27.76 27.76 26.80 26.85 25.0M
2022-11-17 28.00 28.35 27.50 27.85 17.3M
2022-11-16 27.98 28.78 27.70 28.22 30.1M
2022-11-15 27.62 28.14 27.55 28.07 18.9M
2022-11-14 28.51 28.69 27.51 27.72 23.1M
2022-11-11 29.05 29.15 28.34 28.52 24.3M
2022-11-10 28.84 29.12 28.10 28.38 26.1M
2022-11-09 30.02 30.09 29.00 29.04 28.6M
2022-11-08 29.08 29.95 29.08 29.65 40.1M
2022-11-07 28.95 29.18 28.64 29.08 37.0M
2022-11-04 27.76 29.15 27.59 28.84 47.9M
2022-11-03 27.20 28.15 27.08 27.86 25.4M
2022-11-02 27.71 27.72 27.20 27.47 24.8M
2022-11-01 26.65 27.67 26.65 27.56 34.3M
2022-10-31 25.89 27.10 25.78 26.75 29.0M
2022-10-28 26.42 26.54 25.91 25.97 24.2M
2022-10-27 26.96 27.29 26.58 26.70 23.8M
2022-10-26 26.39 27.02 26.31 26.70 21.3M
2022-10-25 26.05 26.50 25.24 26.39 19.4M
2022-10-24 26.25 27.07 25.90 26.16 24.6M
2022-10-21 26.14 26.34 25.80 25.90 13.9M
2022-10-20 26.45 26.58 25.81 26.21 19.1M
2022-10-19 26.76 27.31 26.63 26.63 19.4M
2022-10-18 27.03 27.26 26.76 26.88 16.3M
2022-10-17 26.90 27.03 26.61 26.93 22.1M
2022-10-14 26.43 27.07 26.30 26.87 26.6M
2022-10-13 26.17 26.48 26.05 26.11 18.4M
2022-10-12 26.00 26.55 25.35 26.55 25.0M
2022-10-11 25.54 26.15 25.52 26.00 21.8M
2022-10-10 25.64 26.00 25.30 25.56 20.4M
2022-09-30 25.60 25.98 25.41 25.42 13.2M
2022-09-29 25.84 26.11 25.59 25.80 16.0M
2022-09-28 26.71 26.79 25.51 25.52 22.2M
2022-09-27 26.72 26.94 26.06 26.87 20.1M
2022-09-26 26.70 27.22 26.53 26.77 17.1M
2022-09-23 27.81 27.84 26.75 27.16 22.2M
2022-09-22 27.65 28.22 27.49 27.85 16.2M
2022-09-21 27.83 28.10 27.71 27.86 17.3M
2022-09-20 27.49 28.35 27.20 27.95 29.7M
2022-09-19 26.61 27.48 26.58 27.11 23.5M
2022-09-16 27.80 27.84 26.62 26.63 34.5M
2022-09-15 29.50 29.75 28.00 28.18 36.4M
2022-09-14 28.70 29.60 28.58 29.12 26.2M
2022-09-13 29.51 29.65 29.04 29.25 24.4M
2022-09-09 29.00 29.54 28.90 29.29 30.8M
2022-09-08 29.30 29.45 28.80 28.86 22.3M
2022-09-07 28.39 29.32 28.30 29.04 30.8M
2022-09-06 28.10 28.85 27.91 28.63 28.5M
2022-09-05 27.80 28.10 27.64 27.95 18.1M
2022-09-02 28.12 28.38 27.71 27.83 21.9M
2022-09-01 28.30 28.69 28.01 28.08 20.8M
2022-08-31 29.15 29.50 28.28 28.51 35.2M
2022-08-30 29.32 29.72 28.72 29.16 47.7M
2022-08-29 28.00 28.55 27.88 28.40 21.3M
2022-08-26 28.28 29.20 28.10 28.50 32.3M
2022-08-25 28.80 29.01 27.52 28.18 31.8M
2022-08-24 29.82 30.08 28.58 28.74 32.6M
2022-08-23 29.60 29.98 29.30 29.73 26.7M
2022-08-22 28.34 29.80 27.92 29.76 44.5M
2022-08-19 29.04 29.14 28.46 28.46 21.5M
2022-08-18 29.11 29.26 28.81 29.00 19.8M
2022-08-17 29.42 29.52 28.70 29.28 27.1M
2022-08-16 29.75 29.90 29.30 29.49 28.6M
2022-08-15 29.41 30.20 29.35 29.90 28.7M
2022-08-12 29.63 30.26 29.51 29.53 24.0M
2022-08-11 29.80 29.90 29.16 29.82 31.4M
2022-08-10 29.71 30.10 29.47 29.60 32.8M
2022-08-09 29.51 29.84 29.26 29.54 28.4M
2022-08-08 29.17 29.77 28.88 29.39 28.6M
2022-08-05 28.72 29.27 28.34 29.20 30.3M
2022-08-04 28.35 29.09 28.10 28.71 29.8M
2022-08-03 28.16 28.88 28.00 28.08 31.6M
2022-08-02 29.00 29.00 27.63 28.02 42.6M
2022-08-01 28.92 29.68 28.39 29.54 35.6M
2022-07-29 30.38 30.40 29.08 29.15 35.9M
2022-07-28 29.66 30.06 29.17 29.97 40.6M
2022-07-27 29.20 29.67 28.71 29.43 27.5M
2022-07-26 28.89 29.87 28.89 29.40 36.3M
2022-07-25 29.24 29.64 28.73 28.88 30.2M
2022-07-22 30.05 30.14 28.84 29.42 50.4M
2022-07-21 30.99 30.99 29.95 29.97 44.7M
2022-07-20 31.11 31.86 30.77 30.98 39.6M
2022-07-19 31.30 31.71 30.61 30.95 42.0M
2022-07-18 31.31 31.55 30.44 31.50 42.8M
2022-07-15 31.12 32.50 31.11 31.17 50.2M
2022-07-14 30.93 31.73 30.63 31.39 41.5M
2022-07-13 30.73 31.54 30.03 31.23 46.5M
2022-07-12 31.10 31.88 30.45 30.80 49.9M
2022-07-11 33.33 33.59 30.55 31.27 87.3M
2022-07-08 34.90 35.08 33.70 33.70 56.8M
2022-07-07 34.05 35.00 33.32 34.57 71.3M
2022-07-06 34.31 34.58 33.67 34.04 64.3M
2022-07-05 34.40 34.87 33.75 34.84 82.6M
2022-07-04 33.85 34.88 33.51 34.43 101.9M
2022-07-01 32.35 34.43 32.10 33.93 112.2M
2022-06-30 30.99 32.94 30.99 32.65 92.4M
2022-06-29 32.28 32.28 30.88 30.90 61.3M
2022-06-28 32.16 32.65 31.86 32.44 62.2M
2022-06-27 31.46 33.10 31.23 32.31 82.4M
2022-06-24 31.14 31.76 30.80 31.40 51.1M
2022-06-23 30.48 31.37 29.90 31.36 56.8M
2022-06-22 30.94 31.40 30.42 30.47 43.9M
2022-06-21 31.85 31.85 30.52 30.94 61.8M
2022-06-20 33.37 33.49 31.98 32.03 79.9M
2022-06-17 31.38 33.18 31.20 33.12 85.6M
2022-06-16 31.65 32.23 31.18 31.72 45.4M
2022-06-15 32.80 32.99 31.80 31.85 69.2M
2022-06-14 31.70 32.58 31.51 32.58 66.1M
2022-06-13 31.80 33.20 31.70 32.35 94.6M
2022-06-10 31.01 32.20 30.98 32.13 73.7M
2022-06-09 32.00 32.28 31.00 31.40 65.7M
2022-06-08 31.95 33.05 31.12 32.17 110.7M
2022-06-07 32.47 32.85 31.57 31.95 143.9M
2022-06-06 28.25 31.08 28.25 31.08 89.9M
2022-06-02 27.78 28.58 27.52 28.25 41.5M
2022-06-01 28.05 28.14 27.30 27.97 39.1M
2022-05-31 28.20 28.57 27.52 28.49 36.9M
2022-05-30 28.46 28.89 27.95 28.31 34.7M
2022-05-27 28.93 29.05 27.97 28.39 35.3M
2022-05-26 28.88 29.08 27.92 28.70 35.8M
2022-05-25 29.10 29.39 27.96 28.74 50.5M
2022-05-24 29.86 30.47 28.80 28.90 57.7M
2022-05-23 29.26 30.48 29.26 30.02 56.7M
2022-05-20 29.48 29.72 28.60 29.26 50.5M
2022-05-19 28.46 29.44 28.07 29.39 50.2M
2022-05-18 28.44 29.00 28.20 28.57 43.2M
2022-05-17 27.46 29.18 27.45 28.67 68.7M
2022-05-16 26.90 27.81 26.90 27.20 40.8M
2022-05-13 27.17 27.40 26.35 26.73 29.0M
2022-05-12 26.50 27.19 26.30 26.69 31.4M
2022-05-11 26.08 27.76 26.05 26.80 55.2M
2022-05-10 25.28 26.50 25.12 26.32 33.4M
2022-05-09 25.33 26.08 25.21 25.74 23.0M
2022-05-06 25.53 26.14 25.43 25.68 33.6M
2022-05-05 26.65 26.94 26.26 26.55 41.4M
2022-04-29 26.28 26.96 25.32 26.56 63.7M
2022-04-28 25.70 27.00 25.50 25.76 88.7M
2022-04-27 23.00 25.53 22.88 25.53 68.4M
2022-04-26 24.30 24.49 22.80 23.21 63.3M
2022-04-25 26.20 26.43 24.56 24.56 59.6M
2022-04-22 27.80 28.03 26.79 27.29 33.9M
2022-04-21 29.40 30.00 27.53 27.75 47.1M
2022-04-20 30.20 30.24 29.00 29.48 36.6M
2022-04-19 30.40 30.69 29.74 29.91 41.1M
2022-04-18 31.00 31.00 29.56 30.60 54.3M
2022-04-15 29.90 32.21 29.70 31.40 71.8M
2022-04-14 29.59 30.53 29.30 30.10 59.8M
2022-04-13 27.18 30.29 27.12 29.62 84.8M
2022-04-12 26.28 27.65 26.16 27.54 49.7M
2022-04-11 28.50 28.65 26.20 26.28 63.2M
2022-04-08 29.50 29.79 28.55 28.98 41.6M
2022-04-07 29.31 30.58 29.25 29.55 54.7M
2022-04-06 29.30 29.48 28.38 29.37 31.1M
2022-04-01 28.68 29.75 28.62 29.25 34.4M
2022-03-31 30.15 30.15 28.62 28.86 48.0M
2022-03-30 29.86 30.64 29.66 30.20 42.1M
2022-03-29 29.60 29.96 29.00 29.52 38.5M
2022-03-28 29.89 30.40 28.66 29.24 48.1M
2022-03-25 30.86 31.60 30.06 30.39 46.7M
2022-03-24 30.82 31.30 29.95 31.07 51.6M
2022-03-23 31.25 31.68 30.52 30.82 39.2M
2022-03-22 31.28 31.88 30.71 30.91 45.7M
2022-03-21 30.85 31.85 30.29 31.28 54.7M
2022-03-18 30.70 31.39 30.25 31.22 52.9M
2022-03-17 32.58 32.89 30.94 31.00 103.3M
2022-03-16 31.01 32.57 30.23 32.25 87.8M
2022-03-15 30.68 31.77 30.06 30.22 64.8M
2022-03-14 30.68 32.08 30.47 30.75 68.5M
2022-03-11 30.70 30.92 29.60 30.71 67.3M
2022-03-10 32.60 32.68 31.13 31.33 90.7M
2022-03-09 31.65 31.85 30.39 31.77 73.5M
2022-03-08 32.77 33.35 30.97 31.13 90.8M
2022-03-07 33.23 33.72 32.59 32.99 60.4M
2022-03-04 34.30 35.08 33.09 33.18 90.8M
2022-03-03 35.18 35.26 34.40 34.82 64.4M
2022-03-02 35.15 35.37 34.40 35.12 83.1M
2022-03-01 36.00 36.30 34.21 35.08 124.1M
2022-02-28 35.49 37.88 35.01 36.35 161.7M
2022-02-25 36.11 36.52 34.78 35.22 128.1M
2022-02-24 35.70 35.87 33.87 35.19 192.3M
2022-02-23 35.74 35.74 34.26 35.74 183.2M
2022-02-22 32.49 32.49 32.49 32.49 15.2M
2022-02-21 27.33 29.89 27.17 29.54 109.9M
2022-02-18 26.68 27.19 26.53 27.17 35.1M
2022-02-17 25.88 27.57 25.70 27.07 73.1M
2022-02-16 25.99 26.50 25.67 25.82 35.2M
2022-02-15 25.51 25.89 24.97 25.80 27.0M
2022-02-14 25.23 26.10 25.00 25.41 31.3M
2022-02-11 24.62 26.25 24.34 25.48 52.4M
2022-02-10 24.58 25.60 24.58 24.79 47.5M
2022-02-09 23.31 24.45 23.08 24.37 34.3M
2022-02-08 23.71 23.78 22.66 23.33 20.6M
2022-02-07 23.56 24.47 23.48 23.70 24.8M
2022-01-28 23.88 24.08 22.64 22.98 27.2M
2022-01-27 24.31 24.76 23.68 23.74 18.1M
2022-01-26 25.00 25.18 23.61 24.31 22.1M
2022-01-25 24.61 25.28 24.23 24.27 24.6M
2022-01-24 23.55 25.30 23.53 24.98 36.9M
2022-01-21 23.50 24.37 23.25 23.82 20.6M
2022-01-20 24.07 24.35 23.21 23.50 22.6M
2022-01-19 25.16 25.16 24.08 24.19 25.9M
2022-01-18 25.06 25.50 24.85 25.33 19.3M
2022-01-17 24.98 25.17 24.68 25.08 21.8M
2022-01-14 24.90 25.48 24.88 25.18 22.1M
2022-01-13 26.23 26.35 25.20 25.31 25.8M
2022-01-12 25.68 26.10 25.47 25.87 23.2M
2022-01-11 25.75 26.02 25.18 25.34 23.4M
2022-01-10 25.80 26.17 25.41 25.93 21.9M
2022-01-07 26.70 26.93 25.61 25.78 34.9M
2022-01-06 26.53 27.50 26.13 26.93 31.9M
2022-01-05 27.55 27.62 26.63 26.74 24.6M
2022-01-04 29.07 29.18 27.21 27.54 47.3M