Yijiahe Technology Co Ltd (603666)

603666
🏛️ 中国 →
32.33
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
2021-12-31 73.86 75.89 73.35 75.12 1.9M
2021-12-30 72.32 74.30 71.80 73.34 1.3M
2021-12-29 73.08 73.43 71.66 72.50 1.5M
2021-12-28 72.50 75.28 71.68 73.08 1.8M
2021-12-27 75.35 76.45 71.66 71.84 2.8M
2021-12-24 75.20 78.50 74.24 75.19 1.8M
2021-12-23 75.39 76.37 72.70 75.14 1.6M
2021-12-22 75.45 75.50 72.28 74.37 1.5M
2021-12-21 79.92 79.99 72.99 74.77 2.6M
2021-12-20 76.84 82.36 76.84 78.08 3.6M
2021-12-17 78.89 84.00 78.80 80.60 3.2M
2021-12-16 81.24 82.28 77.99 79.83 2.5M
2021-12-15 78.20 83.69 76.05 81.00 4.6M
2021-12-14 73.80 78.61 73.00 77.90 3.3M
2021-12-13 70.85 76.80 70.85 74.10 2.9M
2021-12-10 72.00 72.00 69.00 70.70 1.9M
2021-12-09 74.48 74.48 70.00 71.01 3.4M
2021-12-08 71.77 75.10 71.12 73.47 3.2M
2021-12-07 75.05 76.50 70.30 71.01 5.1M
2021-12-06 76.49 78.80 75.11 75.50 2.1M
2021-12-03 78.60 78.82 75.50 76.56 2.8M
2021-12-02 78.27 80.13 77.67 78.67 1.4M
2021-12-01 81.73 82.29 78.46 78.80 2.0M
2021-11-30 81.81 82.49 79.55 80.22 1.9M
2021-11-29 78.47 82.99 78.47 82.15 2.9M
2021-11-26 80.64 82.00 78.44 80.39 2.4M
2021-11-25 76.00 83.05 73.56 80.23 4.6M
2021-11-24 75.30 76.09 74.00 75.50 1.7M
2021-11-23 74.90 76.80 73.73 75.52 3.3M
2021-11-22 77.90 78.70 74.00 75.79 4.1M
2021-11-19 77.90 79.30 76.20 77.64 1.9M
2021-11-18 74.74 80.00 72.50 78.02 3.6M
2021-11-17 72.46 75.35 71.02 74.21 3.9M
2021-11-16 73.00 73.90 70.44 73.00 3.5M
2021-11-15 70.99 76.01 70.10 73.00 10.0M
2021-11-12 63.88 69.10 63.55 69.10 6.4M
2021-11-11 63.75 64.24 61.55 62.82 1.9M
2021-11-10 63.80 65.35 61.99 63.73 2.7M
2021-11-09 59.02 63.35 58.10 63.10 3.3M
2021-11-08 58.90 59.20 57.70 59.20 1.1M
2021-11-05 56.34 60.88 56.16 59.20 2.0M
2021-11-04 57.58 58.98 56.98 58.11 2.0M
2021-11-03 59.50 60.50 57.18 57.86 2.7M
2021-11-02 59.79 61.70 59.14 60.02 1.6M
2021-11-01 59.44 61.38 56.00 59.80 4.9M
2021-10-29 57.68 57.79 53.79 55.80 1.6M
2021-10-28 56.88 58.00 56.50 57.69 0.9M
2021-10-27 57.20 58.88 57.03 57.87 0.7M
2021-10-26 56.50 58.45 55.44 57.80 1.2M
2021-10-25 57.48 57.88 55.00 56.35 1.5M
2021-10-22 53.43 57.66 53.18 56.30 3.4M
2021-10-21 50.69 53.50 50.59 53.15 1.3M
2021-10-20 50.09 51.40 49.88 50.75 0.8M
2021-10-19 48.21 50.80 47.84 50.02 1.3M
2021-10-18 47.81 49.00 46.40 48.22 1.2M
2021-10-15 47.19 47.98 46.41 47.70 1.1M
2021-10-14 47.42 47.54 46.35 47.00 0.9M
2021-10-13 47.14 47.79 46.50 47.20 0.9M
2021-10-12 47.49 48.29 46.40 47.08 1.1M
2021-10-11 48.50 48.59 47.09 47.53 0.8M
2021-10-08 50.80 51.16 46.50 48.46 1.6M
2021-09-30 49.99 51.09 49.58 50.60 0.4M
2021-09-29 52.00 52.30 49.00 49.91 0.9M
2021-09-28 52.56 52.56 51.70 52.05 0.5M
2021-09-27 53.60 54.01 51.98 52.85 0.8M
2021-09-24 55.01 55.12 53.46 53.58 0.8M
2021-09-23 54.08 56.50 53.94 55.04 1.7M
2021-09-22 52.71 54.59 51.50 54.00 0.8M
2021-09-17 53.00 54.26 52.30 53.02 0.6M
2021-09-16 53.97 54.60 53.00 53.01 0.5M
2021-09-15 53.28 53.99 52.35 53.95 0.4M
2021-09-14 53.71 54.43 53.35 53.50 0.4M
2021-09-13 55.88 55.98 54.01 54.20 0.6M
2021-09-10 55.13 55.76 53.81 55.22 0.8M
2021-09-09 55.21 55.47 53.56 55.20 1.1M
2021-09-08 56.00 56.50 55.00 55.51 0.8M
2021-09-07 52.11 57.11 52.11 56.96 2.3M
2021-09-06 53.71 53.71 51.88 52.57 0.8M
2021-09-03 52.73 54.80 51.70 53.00 0.8M
2021-09-02 53.04 53.19 52.02 52.70 0.6M
2021-09-01 53.98 53.98 51.91 52.80 0.8M
2021-08-31 55.36 55.36 53.39 54.06 0.6M
2021-08-30 56.60 56.60 55.00 55.36 0.7M
2021-08-27 57.60 57.71 56.00 56.60 0.8M
2021-08-26 58.76 59.09 56.70 58.00 0.7M
2021-08-25 58.09 59.00 57.67 58.70 0.4M
2021-08-24 59.12 59.48 57.70 58.50 0.8M
2021-08-23 56.18 59.34 55.00 58.90 0.9M
2021-08-20 57.00 57.00 55.23 56.11 1.0M
2021-08-19 52.79 58.25 52.79 58.00 2.5M
2021-08-18 59.79 59.84 57.94 58.66 0.9M
2021-08-17 61.17 61.18 58.00 60.54 1.3M
2021-08-16 60.00 61.65 59.30 61.10 1.2M
2021-08-13 60.49 60.49 58.88 59.45 0.8M
2021-08-12 60.41 60.49 59.70 60.28 0.5M
2021-08-11 60.69 61.14 59.74 60.43 0.5M
2021-08-10 59.55 63.20 59.55 60.88 1.5M
2021-08-09 59.60 60.18 59.18 59.92 0.7M
2021-08-06 58.00 59.77 57.94 59.60 0.8M
2021-08-05 57.82 58.36 57.45 57.94 0.7M
2021-08-04 57.16 58.00 57.00 57.82 0.9M
2021-08-03 60.00 60.00 57.10 57.15 2.2M
2021-08-02 60.89 62.55 60.89 61.77 1.1M
2021-07-30 58.15 61.05 57.36 60.89 1.2M
2021-07-29 57.97 58.78 57.80 58.12 1.0M
2021-07-28 59.70 59.70 57.50 57.67 0.7M
2021-07-27 59.66 61.66 59.66 59.70 0.5M
2021-07-26 59.68 60.70 58.70 60.17 0.6M
2021-07-23 61.55 61.75 59.08 59.68 0.7M
2021-07-22 62.30 62.71 60.93 61.35 0.6M
2021-07-21 62.75 63.20 61.56 62.45 0.7M
2021-07-20 64.58 64.98 61.88 62.19 0.8M
2021-07-19 65.98 66.00 62.50 64.58 1.3M
2021-07-16 66.08 69.50 66.08 67.22 1.1M
2021-07-15 67.14 67.14 64.56 66.35 0.8M
2021-07-14 66.57 68.11 65.27 66.42 0.8M
2021-07-13 64.93 67.74 64.93 66.81 1.0M
2021-07-12 65.76 66.43 64.56 64.86 0.8M
2021-07-09 65.35 66.07 63.05 65.28 1.0M
2021-07-08 64.83 66.61 64.64 65.39 0.9M
2021-07-07 63.48 64.76 62.86 64.76 0.7M
2021-07-06 64.70 65.11 63.40 64.20 0.6M
2021-07-05 63.63 65.29 62.54 64.93 0.7M
2021-07-02 63.58 65.63 63.36 63.59 0.6M
2021-07-01 65.82 65.83 63.57 63.68 0.7M
2021-06-30 64.57 66.06 64.32 65.11 0.7M
2021-06-29 65.47 66.21 64.36 64.69 0.6M
2021-06-28 64.76 65.89 63.57 65.86 0.8M
2021-06-25 64.63 66.11 63.81 65.07 0.7M
2021-06-24 64.36 65.94 63.71 64.79 0.6M
2021-06-23 63.99 65.22 63.07 65.07 0.9M
2021-06-22 64.29 64.60 62.34 63.86 1.2M
2021-06-21 57.39 63.72 57.39 63.72 2.5M
2021-06-18 57.14 57.93 57.07 57.93 0.5M
2021-06-17 57.50 57.86 57.15 57.48 0.5M
2021-06-16 59.50 59.50 57.14 57.64 0.8M
2021-06-15 58.43 60.25 58.34 59.64 0.9M
2021-06-11 57.77 59.14 57.21 58.43 0.8M
2021-06-10 58.35 58.85 57.34 57.51 0.5M
2021-06-09 58.64 58.64 57.49 58.36 0.4M
2021-06-08 57.47 58.96 57.14 58.53 0.7M
2021-06-07 57.47 57.99 57.14 57.47 0.6M
2021-06-04 58.56 58.57 57.07 57.58 1.1M
2021-06-03 59.23 59.81 59.01 59.27 0.6M
2021-06-02 60.39 60.64 59.16 59.29 0.6M
2021-06-01 60.43 60.91 59.74 60.45 0.7M
2021-05-31 62.36 62.36 60.04 60.22 1.3M
2021-05-28 62.34 63.39 61.47 62.36 0.7M
2021-05-27 61.50 62.34 60.84 62.15 0.5M
2021-05-26 61.28 61.79 60.71 61.11 0.4M
2021-05-25 60.75 61.32 59.93 61.28 0.6M
2021-05-24 59.29 60.68 59.29 60.31 0.4M
2021-05-21 61.63 61.84 59.71 59.90 0.8M
2021-05-20 61.42 61.70 60.93 61.62 0.4M
2021-05-19 61.46 61.86 61.29 61.64 0.3M
2021-05-18 62.57 62.86 61.14 61.51 0.7M
2021-05-17 62.25 63.37 61.69 62.54 0.8M
2021-05-14 62.27 62.57 60.26 61.69 1.0M
2021-05-13 62.50 62.98 61.91 62.19 0.7M
2021-05-12 62.96 63.54 62.52 63.26 0.5M
2021-05-11 64.26 64.51 62.89 62.94 0.8M
2021-05-10 65.30 65.68 62.86 64.12 1.0M
2021-05-07 66.91 67.44 65.00 65.24 1.0M
2021-05-06 65.41 68.21 64.64 66.91 1.3M
2021-04-30 65.89 66.70 64.62 65.41 1.2M
2021-04-29 67.86 68.57 66.11 66.56 2.0M
2021-04-28 66.14 69.84 66.14 69.55 1.5M
2021-04-27 66.57 67.50 65.44 66.71 0.9M
2021-04-26 64.69 67.81 64.29 66.67 2.3M
2021-04-23 64.30 65.63 63.98 64.29 1.2M
2021-04-22 64.50 64.95 63.69 64.16 0.6M
2021-04-21 63.97 64.70 63.01 64.50 0.8M
2021-04-20 65.72 66.90 63.66 64.59 1.8M
2021-04-19 63.99 64.40 62.86 64.03 0.9M
2021-04-16 65.24 65.24 63.44 63.92 0.8M
2021-04-15 62.02 65.54 62.02 64.29 2.2M
2021-04-14 59.89 62.86 59.64 62.14 1.0M
2021-04-13 60.07 61.00 59.01 59.90 0.7M
2021-04-12 62.84 62.86 59.89 60.07 1.0M
2021-04-09 62.49 63.49 62.26 62.86 0.8M
2021-04-08 64.85 66.34 62.63 62.79 1.3M
2021-04-07 62.77 64.91 62.00 64.80 1.0M
2021-04-06 63.72 63.81 62.14 62.71 0.7M
2021-04-02 64.19 65.21 63.63 63.71 0.8M
2021-04-01 64.30 64.74 63.05 64.31 0.9M
2021-03-31 66.64 66.64 63.76 64.21 1.4M
2021-03-30 64.19 67.76 64.19 66.17 1.6M
2021-03-29 62.89 65.37 62.23 64.29 1.2M
2021-03-26 61.46 63.49 61.31 62.57 0.9M
2021-03-25 62.88 63.93 61.29 61.43 1.0M
2021-03-24 64.79 65.56 62.91 63.11 1.1M
2021-03-23 65.18 65.78 64.04 65.21 1.1M
2021-03-22 63.88 66.29 63.79 65.18 1.4M
2021-03-19 62.77 65.06 61.73 63.66 1.6M
2021-03-18 62.91 64.14 62.26 62.77 1.0M
2021-03-17 62.72 63.02 61.15 62.92 1.3M
2021-03-16 59.97 62.29 59.76 61.93 1.6M
2021-03-15 59.03 62.14 58.79 59.97 2.7M
2021-03-12 57.63 61.05 57.01 59.36 1.3M
2021-03-11 57.25 57.62 56.56 57.60 0.8M
2021-03-10 57.91 58.79 56.40 57.14 1.7M
2021-03-09 64.51 65.61 57.91 57.91 3.6M
2021-03-08 66.14 68.66 64.34 64.34 1.8M
2021-03-05 63.02 66.07 62.43 65.71 1.7M
2021-03-04 64.29 64.81 62.31 63.74 1.4M
2021-03-03 61.26 65.19 60.84 64.93 2.2M
2021-03-02 58.56 61.83 57.71 61.82 1.6M
2021-03-01 57.27 58.39 56.43 58.14 0.8M
2021-02-26 57.36 58.14 56.50 56.98 0.7M
2021-02-25 60.71 60.72 58.21 58.44 0.7M
2021-02-24 60.50 61.64 58.93 60.11 1.0M
2021-02-23 60.81 61.14 58.91 60.50 0.9M
2021-02-22 60.00 62.06 60.00 61.21 1.5M
2021-02-19 57.40 60.79 56.64 59.99 1.4M
2021-02-18 59.29 59.41 56.46 57.07 1.3M
2021-02-10 57.94 58.88 57.29 58.44 1.0M
2021-02-09 57.29 58.43 56.86 57.94 0.7M
2021-02-08 56.45 58.13 55.00 57.29 0.7M
2021-02-05 57.40 58.11 56.29 56.31 0.9M
2021-02-04 57.50 58.39 56.43 58.25 1.0M
2021-02-03 59.96 59.99 57.64 57.79 1.1M
2021-02-02 59.04 60.48 58.34 59.90 1.0M
2021-02-01 57.64 59.86 57.59 58.92 0.9M
2021-01-29 59.61 60.28 57.00 57.64 1.3M
2021-01-28 61.42 62.15 59.36 59.64 1.1M
2021-01-27 61.43 62.50 60.01 61.49 1.1M
2021-01-26 63.21 63.86 61.35 61.68 1.3M
2021-01-25 65.71 65.71 63.09 63.73 1.3M
2021-01-22 65.75 66.11 64.29 65.07 1.4M
2021-01-21 67.06 67.41 65.76 66.11 1.0M
2021-01-20 68.73 69.21 66.50 67.06 1.4M
2021-01-19 69.65 71.29 68.57 68.73 1.2M
2021-01-18 65.79 70.49 65.77 69.96 1.6M
2021-01-15 67.11 67.72 64.43 65.43 1.0M
2021-01-14 67.14 67.93 65.41 67.11 0.9M
2021-01-13 70.65 70.66 66.11 66.97 1.6M
2021-01-12 68.58 70.59 68.09 70.50 1.0M
2021-01-11 72.14 72.14 67.61 69.29 2.3M
2021-01-08 72.16 72.96 70.00 72.06 1.3M
2021-01-07 70.81 74.29 69.51 72.94 2.4M
2021-01-06 72.14 74.54 69.97 70.92 2.4M
2021-01-05 71.29 73.25 70.00 72.86 1.5M
2021-01-04 68.93 72.71 68.93 71.20 2.0M