Yantai Yatong Precision Mechanical (603190)

603190
🏛️ 中国 →
22.97
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
2025-09-30 22.98 23.04 22.80 22.97 1.0M
2025-09-29 22.85 23.05 22.45 22.93 1.1M
2025-09-26 22.70 23.09 22.63 22.90 1.4M
2025-09-25 23.06 23.22 22.67 22.77 1.3M
2025-09-24 22.86 23.12 22.60 23.08 1.4M
2025-09-23 23.10 23.19 22.22 22.90 2.2M
2025-09-22 23.39 23.51 23.00 23.09 1.3M
2025-09-19 23.48 23.56 23.13 23.39 1.7M
2025-09-18 23.81 24.09 23.33 23.50 2.3M
2025-09-17 24.00 24.12 23.89 23.93 1.9M
2025-09-16 23.60 23.99 23.60 23.96 1.9M
2025-09-15 23.60 23.79 23.60 23.61 1.2M
2025-09-12 23.84 23.91 23.53 23.60 1.6M
2025-09-11 23.72 23.84 23.42 23.84 1.6M
2025-09-10 23.66 24.04 23.62 23.77 1.8M
2025-09-09 23.74 23.81 23.56 23.63 1.6M
2025-09-08 23.50 23.84 23.28 23.79 1.6M
2025-09-05 23.00 23.49 22.91 23.48 2.2M
2025-09-04 22.74 23.53 22.58 23.01 2.4M
2025-09-03 23.29 23.80 22.70 22.73 1.5M
2025-09-02 23.32 23.49 22.72 23.25 2.3M
2025-09-01 23.26 23.55 23.11 23.39 1.8M
2025-08-29 23.49 23.55 23.10 23.22 2.3M
2025-08-28 23.90 24.30 22.83 23.59 2.6M
2025-08-27 24.61 24.79 23.80 23.88 2.7M
2025-08-26 24.46 24.87 24.23 24.70 2.1M
2025-08-25 24.80 24.93 24.43 24.47 3.1M
2025-08-22 25.02 25.06 24.62 24.78 2.3M
2025-08-21 25.09 25.19 24.83 25.00 2.2M
2025-08-20 24.97 25.16 24.75 25.09 2.2M
2025-08-19 25.10 25.11 24.61 25.00 2.6M
2025-08-18 25.24 25.48 24.83 24.90 3.0M
2025-08-15 24.58 25.28 24.52 24.93 3.3M
2025-08-14 25.38 25.44 24.56 24.60 3.9M
2025-08-13 25.18 25.45 25.08 25.33 4.2M
2025-08-12 25.08 25.19 25.01 25.17 3.4M
2025-08-11 25.09 25.39 24.93 25.18 5.5M
2025-08-08 24.26 26.69 24.18 25.08 8.6M
2025-08-07 24.68 24.98 24.21 24.26 3.1M
2025-08-06 24.24 24.50 24.04 24.34 2.2M
2025-08-05 24.00 24.25 23.98 24.11 2.2M
2025-08-04 23.38 23.90 23.37 23.90 2.0M
2025-08-01 23.21 23.58 23.15 23.54 1.9M
2025-07-31 23.60 23.85 23.12 23.21 2.3M
2025-07-30 23.87 23.98 23.42 23.58 1.7M
2025-07-29 23.85 23.87 23.60 23.86 1.7M
2025-07-28 23.85 24.10 23.81 23.86 1.9M
2025-07-25 23.55 24.18 23.47 23.81 3.0M
2025-07-24 23.32 23.66 23.25 23.57 2.0M
2025-07-23 23.55 23.64 23.24 23.27 2.0M
2025-07-22 23.70 23.84 23.51 23.59 2.4M
2025-07-21 23.52 23.75 23.40 23.69 2.2M
2025-07-18 23.67 23.67 23.22 23.51 2.2M
2025-07-17 23.42 23.72 23.25 23.61 2.8M
2025-07-16 23.11 23.49 23.01 23.42 2.2M
2025-07-15 23.41 23.47 22.87 23.10 1.9M
2025-07-14 23.31 23.67 23.11 23.58 2.3M
2025-07-11 23.52 23.52 23.04 23.31 2.0M
2025-07-10 23.39 23.49 22.95 23.47 1.8M
2025-07-09 23.40 23.90 23.23 23.31 2.0M
2025-07-08 23.03 23.94 22.91 23.50 3.0M
2025-07-07 22.86 23.10 22.60 23.05 1.6M
2025-07-04 23.50 23.50 22.80 22.85 2.0M
2025-07-03 23.49 23.60 23.18 23.36 2.1M
2025-07-02 23.10 23.66 22.81 23.49 4.2M
2025-07-01 23.18 23.40 22.90 23.10 1.8M
2025-06-30 22.86 23.27 22.76 23.26 2.2M
2025-06-27 22.81 23.42 22.78 22.84 2.1M
2025-06-26 23.15 23.50 22.82 22.82 3.2M
2025-06-25 23.50 23.80 23.00 23.15 5.0M
2025-06-24 22.19 23.80 22.15 22.85 4.8M
2025-06-23 20.99 21.84 20.99 21.80 3.0M
2025-06-20 22.20 22.20 21.20 21.20 4.6M
2025-06-19 23.18 23.18 22.00 22.19 5.2M
2025-06-18 23.60 23.74 23.04 23.28 5.5M
2025-06-17 23.27 23.93 22.96 23.92 9.8M
2025-06-16 23.28 23.29 22.84 23.04 5.9M
2025-06-13 24.18 24.19 23.21 23.29 13.0M
2025-06-12 22.20 24.75 21.90 24.75 16.1M
2025-06-11 22.50 23.57 22.44 22.50 7.3M
2025-06-10 22.33 22.53 21.83 22.26 1.1M
2025-06-09 22.15 22.57 22.11 22.39 1.3M
2025-06-06 22.30 22.30 22.01 22.15 1.0M
2025-06-05 22.47 22.47 22.06 22.28 1.1M
2025-06-04 22.30 22.57 22.30 22.47 0.8M
2025-06-03 22.53 22.74 22.27 22.37 1.3M
2025-05-30 23.00 23.00 22.39 22.50 1.5M
2025-05-29 22.85 23.20 22.77 22.98 1.6M
2025-05-28 22.88 23.26 22.72 22.84 1.0M
2025-05-27 22.79 23.08 22.47 22.85 1.1M
2025-05-26 23.05 23.18 22.65 22.86 1.9M
2025-05-23 23.20 23.88 23.05 23.17 2.9M
2025-05-22 23.02 23.51 22.97 23.17 1.9M
2025-05-21 22.89 23.46 22.84 23.20 2.5M
2025-05-20 22.80 23.09 22.65 22.96 1.5M
2025-05-19 22.79 22.84 22.33 22.73 1.7M
2025-05-16 22.26 23.16 22.21 22.68 2.8M
2025-05-15 22.15 22.50 21.79 22.36 1.7M
2025-05-14 21.92 22.37 21.85 22.05 1.1M
2025-05-13 22.24 22.40 21.96 22.08 1.5M
2025-05-12 21.63 22.10 21.63 22.03 1.6M
2025-05-09 21.83 22.10 21.39 21.46 1.2M
2025-05-08 21.45 21.86 21.40 21.83 1.3M
2025-05-07 21.71 21.80 21.30 21.44 1.2M
2025-05-06 21.04 21.54 21.04 21.44 1.4M
2025-04-30 20.71 21.09 20.52 20.89 1.0M
2025-04-29 19.82 20.78 19.82 20.50 1.6M
2025-04-28 20.30 20.40 19.82 20.03 0.8M
2025-04-25 20.62 20.62 20.25 20.40 0.8M
2025-04-24 20.79 20.79 20.20 20.34 0.9M
2025-04-23 20.20 20.76 20.20 20.65 1.3M
2025-04-22 20.01 20.20 20.01 20.06 0.9M
2025-04-21 19.85 20.16 19.68 20.09 0.8M
2025-04-18 19.75 19.97 19.61 19.82 0.6M
2025-04-17 19.71 20.02 19.50 19.84 0.9M
2025-04-16 20.09 20.10 19.30 19.71 1.3M
2025-04-15 20.03 20.19 19.78 20.19 0.9M
2025-04-14 19.88 20.28 19.79 20.00 1.2M
2025-04-11 19.31 19.93 19.11 19.62 1.4M
2025-04-10 19.35 19.64 19.02 19.39 2.0M
2025-04-09 18.63 19.00 17.32 18.80 2.7M
2025-04-08 19.48 20.00 18.46 18.80 2.8M
2025-04-07 21.60 21.60 20.12 20.12 1.6M
2025-04-03 22.36 22.82 22.11 22.35 1.5M
2025-04-02 22.45 23.58 22.16 22.73 2.1M
2025-04-01 22.20 22.60 22.20 22.31 1.0M
2025-03-31 22.65 22.78 21.74 22.15 1.6M
2025-03-28 23.18 23.44 22.60 22.66 1.3M
2025-03-27 23.45 23.68 22.97 23.18 1.7M
2025-03-26 22.66 23.89 22.66 23.59 2.4M
2025-03-25 23.00 23.52 22.81 23.05 1.9M
2025-03-24 23.99 24.08 22.44 23.00 3.5M
2025-03-21 24.24 25.08 23.79 23.96 3.9M
2025-03-20 23.93 24.64 23.83 24.33 3.7M
2025-03-19 23.66 24.29 23.57 23.96 3.5M
2025-03-18 23.73 23.83 23.45 23.76 2.2M
2025-03-17 23.48 23.74 23.23 23.70 2.5M
2025-03-14 23.86 24.00 23.05 23.56 3.6M
2025-03-13 24.62 24.86 23.52 23.75 5.1M
2025-03-12 24.68 25.91 24.07 24.48 9.3M
2025-03-11 23.46 24.60 23.24 24.45 7.7M
2025-03-10 23.36 23.99 23.32 23.62 2.3M
2025-03-07 23.50 24.11 23.21 23.36 3.3M
2025-03-06 22.85 23.36 22.81 23.36 2.8M
2025-03-05 22.70 22.95 22.52 22.85 1.1M
2025-03-04 22.03 23.45 22.03 22.78 2.1M
2025-03-03 22.32 22.57 22.06 22.21 1.0M
2025-02-28 23.01 23.01 22.15 22.19 1.4M
2025-02-27 23.23 23.23 22.65 23.06 1.7M
2025-02-26 23.10 23.40 22.98 23.17 2.2M
2025-02-25 23.18 23.58 22.88 23.03 3.1M
2025-02-24 22.37 23.38 22.35 23.32 3.5M
2025-02-21 22.70 22.80 22.50 22.53 1.7M
2025-02-20 22.77 22.97 22.55 22.70 1.4M
2025-02-19 22.11 22.77 22.11 22.77 2.0M
2025-02-18 22.43 22.98 22.23 22.32 2.2M
2025-02-17 22.17 22.41 22.07 22.40 1.2M
2025-02-14 22.01 22.80 22.00 22.17 1.6M
2025-02-13 22.15 22.32 21.95 22.01 1.0M
2025-02-12 22.43 22.43 22.10 22.26 1.2M
2025-02-11 22.58 22.65 22.30 22.43 1.1M
2025-02-10 22.55 22.88 22.23 22.60 1.6M
2025-02-07 22.48 22.80 22.20 22.54 2.1M
2025-02-06 21.82 22.56 21.65 22.45 1.6M
2025-02-05 21.72 21.99 21.60 21.80 0.8M
2025-01-27 22.42 22.51 21.73 21.73 1.2M
2025-01-24 21.71 22.52 21.59 22.33 2.2M
2025-01-23 21.98 22.35 21.79 21.80 1.7M
2025-01-22 22.00 22.08 21.60 21.78 1.3M
2025-01-21 21.95 22.18 21.52 22.09 3.0M
2025-01-20 21.15 23.16 21.03 22.06 4.5M
2025-01-17 21.16 21.20 20.89 21.05 0.6M
2025-01-16 21.18 21.56 21.05 21.15 0.7M
2025-01-15 21.34 21.44 21.19 21.22 0.5M
2025-01-14 20.58 21.38 20.58 21.35 0.9M
2025-01-13 20.21 20.64 19.81 20.58 0.6M
2025-01-10 20.89 21.07 20.35 20.36 0.6M
2025-01-09 20.90 21.08 20.80 20.90 0.5M
2025-01-08 20.98 21.06 20.45 20.97 0.7M
2025-01-07 20.85 21.13 20.68 20.98 0.6M
2025-01-06 20.83 21.28 20.55 20.85 0.7M
2025-01-03 21.93 22.10 20.79 20.94 1.0M
2025-01-02 22.36 22.66 21.68 21.92 1.2M