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
2023-12-29 30.84 31.75 30.69 31.39 2.0M
2023-12-28 29.85 31.00 29.47 30.85 2.7M
2023-12-27 29.59 29.99 29.30 29.79 1.4M
2023-12-26 30.78 30.80 29.52 29.75 1.8M
2023-12-25 30.71 31.18 30.55 30.72 1.6M
2023-12-22 31.95 32.04 30.68 30.95 2.9M
2023-12-21 31.10 32.18 30.30 31.92 2.8M
2023-12-20 32.09 32.57 31.33 31.39 2.2M
2023-12-19 31.72 32.27 31.31 32.16 2.0M
2023-12-18 32.60 32.76 31.70 31.76 2.9M
2023-12-15 33.67 33.73 32.74 32.89 3.2M
2023-12-14 34.10 34.36 33.30 33.50 5.5M
2023-12-13 33.49 35.15 33.23 34.50 8.6M
2023-12-12 33.95 33.99 33.16 33.78 3.9M
2023-12-11 32.52 34.20 32.10 33.78 6.2M
2023-12-08 32.42 34.36 32.42 32.80 6.9M
2023-12-07 30.78 31.99 30.46 31.67 3.1M
2023-12-06 30.76 31.39 30.64 30.95 2.7M
2023-12-05 32.59 32.65 30.70 30.70 6.2M
2023-12-04 33.50 35.54 32.90 33.18 8.2M
2023-12-01 32.30 32.90 31.39 32.40 2.7M
2023-11-30 32.40 33.18 31.92 32.37 2.9M
2023-11-29 32.68 33.20 32.30 32.38 2.2M
2023-11-28 32.20 33.06 32.08 32.56 1.6M
2023-11-27 32.50 32.94 31.92 32.28 2.0M
2023-11-24 33.80 33.80 32.51 32.67 1.9M
2023-11-23 32.86 33.82 32.51 33.67 3.0M
2023-11-22 35.29 35.36 32.90 33.14 5.6M
2023-11-21 35.10 36.00 34.80 35.29 4.6M
2023-11-20 34.58 36.20 34.09 35.40 8.1M
2023-11-17 32.21 34.34 32.08 34.09 4.2M
2023-11-16 33.30 33.36 32.38 32.44 1.6M
2023-11-15 33.20 33.60 33.01 33.09 1.7M
2023-11-14 32.82 33.28 32.64 33.20 1.5M
2023-11-13 32.41 33.15 32.41 32.79 1.7M
2023-11-10 32.50 32.80 32.28 32.44 1.5M
2023-11-09 32.52 33.18 32.20 32.81 2.4M
2023-11-08 32.33 32.88 32.02 32.69 2.7M
2023-11-07 33.00 33.00 31.77 32.25 4.4M
2023-11-06 32.24 33.50 32.15 33.45 4.3M
2023-11-03 31.00 32.25 30.50 32.08 4.8M
2023-11-02 30.31 30.78 30.00 30.02 1.5M
2023-11-01 30.72 30.85 30.12 30.38 1.7M
2023-10-31 31.00 31.29 30.20 30.72 2.0M
2023-10-30 29.50 31.26 29.21 31.12 3.0M
2023-10-27 28.89 30.34 28.69 29.93 3.0M
2023-10-26 28.60 29.27 28.06 29.26 1.9M
2023-10-25 29.18 29.85 28.67 28.82 2.4M
2023-10-24 28.33 29.60 27.77 29.00 2.6M
2023-10-23 29.72 29.85 28.05 28.29 2.8M
2023-10-20 30.25 31.08 29.55 29.72 2.7M
2023-10-19 30.41 31.79 30.00 30.67 4.2M
2023-10-18 34.18 34.18 30.79 30.80 6.7M
2023-10-17 36.03 36.03 33.80 34.21 4.7M
2023-10-16 36.28 36.80 35.60 35.73 2.5M
2023-10-13 36.60 37.00 35.81 36.10 2.6M
2023-10-12 36.51 37.21 36.47 36.73 3.6M
2023-10-11 36.68 37.50 35.70 36.95 6.9M
2023-10-10 37.94 38.20 36.27 37.09 8.9M
2023-10-09 33.95 37.09 33.23 37.09 8.7M
2023-09-28 32.55 33.97 32.40 33.72 4.4M
2023-09-27 33.80 33.86 32.50 32.67 3.9M
2023-09-26 34.33 34.40 33.33 33.47 4.1M
2023-09-25 34.91 35.50 34.16 34.51 4.7M
2023-09-22 33.29 34.90 32.50 34.46 8.1M
2023-09-21 33.50 34.44 33.08 33.72 5.6M
2023-09-20 33.50 34.93 32.83 34.04 11.0M
2023-09-19 30.26 33.12 30.25 33.12 7.9M
2023-09-18 29.59 30.47 29.10 30.11 1.6M
2023-09-15 30.41 30.60 29.40 29.52 2.4M
2023-09-14 31.00 31.06 30.10 30.42 1.3M
2023-09-13 31.68 31.91 30.75 31.10 1.4M
2023-09-12 32.08 32.30 31.78 31.89 1.0M
2023-09-11 31.88 32.26 31.50 31.93 1.4M
2023-09-08 31.50 32.30 31.39 31.86 1.0M
2023-09-07 32.51 32.51 31.54 31.72 1.5M
2023-09-06 32.55 32.64 32.20 32.54 1.0M
2023-09-05 32.45 32.79 32.16 32.42 1.4M
2023-09-04 31.87 32.39 31.60 32.35 1.9M
2023-09-01 31.88 32.27 31.20 31.48 1.3M
2023-08-31 32.40 32.68 31.84 32.00 1.3M
2023-08-30 31.75 32.79 31.75 32.73 2.4M
2023-08-29 29.87 31.99 29.76 31.90 3.8M
2023-08-28 32.10 32.39 29.98 30.01 3.4M
2023-08-25 31.50 31.55 30.55 30.69 1.9M
2023-08-24 31.90 32.08 31.50 31.68 1.2M
2023-08-23 32.49 32.49 31.70 31.79 1.6M
2023-08-22 32.55 32.88 31.60 32.50 2.2M
2023-08-21 33.05 33.58 32.55 32.59 1.4M
2023-08-18 34.01 34.18 33.20 33.22 1.6M
2023-08-17 33.15 34.71 32.80 33.98 3.3M
2023-08-16 33.88 34.25 32.86 33.15 2.8M
2023-08-15 34.73 35.04 33.58 33.88 2.0M
2023-08-14 35.00 35.20 33.76 34.63 2.6M
2023-08-11 35.88 36.41 35.10 35.19 1.4M
2023-08-10 36.27 36.57 35.75 35.88 1.3M
2023-08-09 37.11 37.11 36.13 36.27 1.9M
2023-08-08 37.67 37.98 36.99 37.11 1.3M
2023-08-07 37.49 37.88 37.29 37.65 1.1M
2023-08-04 36.89 38.02 36.56 37.59 2.4M
2023-08-03 37.05 37.05 36.49 36.76 1.2M
2023-08-02 36.75 37.12 36.60 37.07 1.3M
2023-08-01 37.19 37.19 36.65 36.76 0.9M
2023-07-31 36.91 37.28 36.72 36.91 1.5M
2023-07-28 36.90 36.93 36.05 36.87 1.6M
2023-07-27 36.40 36.93 36.40 36.72 1.4M
2023-07-26 37.00 37.00 36.35 36.47 1.4M
2023-07-25 35.99 37.08 35.99 36.93 2.6M
2023-07-24 35.89 36.21 35.67 35.99 1.2M
2023-07-21 36.57 36.83 36.00 36.00 2.0M
2023-07-20 36.93 37.19 36.60 36.65 1.7M
2023-07-19 37.35 37.65 36.55 36.91 2.1M
2023-07-18 37.59 37.90 37.20 37.33 2.3M
2023-07-17 36.66 38.02 34.98 37.51 5.5M
2023-07-14 38.24 38.45 37.79 38.00 3.6M
2023-07-13 38.18 38.55 37.89 38.13 3.8M
2023-07-12 38.80 39.11 38.01 38.18 3.8M
2023-07-11 38.94 38.99 38.15 38.58 3.9M
2023-07-10 40.80 40.97 38.77 38.93 6.6M
2023-07-07 41.39 42.31 40.80 40.89 4.3M
2023-07-06 41.51 42.50 40.64 41.69 4.5M
2023-07-05 42.32 42.50 41.16 41.39 4.7M
2023-07-04 42.37 43.62 42.31 42.60 6.1M
2023-07-03 45.60 45.76 42.50 42.56 9.0M
2023-06-30 44.36 46.00 44.23 45.15 8.0M
2023-06-29 42.95 46.10 42.55 44.81 13.0M
2023-06-28 42.53 44.38 41.30 43.15 9.1M
2023-06-27 43.08 44.20 41.69 42.81 7.8M
2023-06-26 45.54 46.95 42.40 43.16 12.9M
2023-06-21 44.37 47.00 43.37 46.96 17.8M
2023-06-20 44.33 44.37 41.15 44.37 16.6M
2023-06-19 39.15 40.64 39.02 40.34 4.2M
2023-06-16 39.20 39.67 39.00 39.51 2.5M
2023-06-15 37.88 39.40 37.75 39.18 3.7M
2023-06-14 37.48 37.70 36.56 37.53 2.0M
2023-06-13 37.73 37.75 36.44 37.30 2.1M
2023-06-12 37.46 37.75 36.96 37.65 1.5M
2023-06-09 37.40 37.67 36.81 37.29 1.6M
2023-06-08 38.21 38.46 37.30 37.55 1.4M
2023-06-07 37.53 38.58 37.53 38.06 1.7M
2023-06-06 39.70 39.70 37.91 37.96 2.9M
2023-06-05 39.90 40.07 39.21 39.52 2.2M
2023-06-02 39.80 40.30 39.46 39.98 2.0M
2023-06-01 39.04 40.15 38.58 40.02 2.4M
2023-05-31 39.01 40.02 38.59 39.09 2.7M
2023-05-30 38.45 39.22 37.74 39.04 3.2M
2023-05-29 40.11 40.45 38.99 39.23 2.2M
2023-05-26 40.31 40.47 39.47 40.25 2.0M
2023-05-25 40.35 41.00 39.91 40.50 2.5M
2023-05-24 40.80 42.03 40.41 40.48 2.7M
2023-05-23 42.48 43.04 40.79 40.92 3.7M
2023-05-22 42.00 43.40 41.66 42.42 3.8M
2023-05-19 42.00 43.07 41.50 41.80 4.6M
2023-05-18 41.60 43.58 41.42 42.33 6.6M
2023-05-17 40.60 41.47 40.29 40.67 2.0M
2023-05-16 40.76 42.18 40.20 40.60 3.0M
2023-05-15 40.88 41.15 40.22 40.82 2.2M
2023-05-12 41.00 41.68 39.81 40.80 3.6M
2023-05-11 39.75 41.22 39.75 41.01 4.4M
2023-05-10 37.88 40.80 37.05 39.95 4.9M
2023-05-09 39.00 39.00 37.00 37.17 3.5M
2023-05-08 39.95 40.00 38.70 39.00 2.1M
2023-05-05 40.09 40.20 38.24 39.66 4.1M
2023-05-04 37.50 39.85 37.25 39.41 5.4M
2023-04-28 33.89 37.00 33.66 36.50 3.7M
2023-04-27 36.26 36.63 35.50 35.66 2.2M
2023-04-26 35.40 36.23 35.21 35.80 2.3M
2023-04-25 37.30 38.16 35.31 35.70 3.0M
2023-04-24 37.00 38.28 36.61 37.13 1.9M
2023-04-21 39.10 39.12 37.01 37.01 2.8M
2023-04-20 39.60 39.60 38.25 38.83 2.3M
2023-04-19 40.30 40.42 39.02 39.30 2.8M
2023-04-18 41.48 41.48 40.35 40.42 2.5M
2023-04-17 41.95 42.58 41.02 41.49 2.4M
2023-04-14 42.18 42.58 41.01 41.80 3.3M
2023-04-13 43.90 44.10 41.80 41.86 4.7M
2023-04-12 42.83 44.20 42.20 43.85 5.5M
2023-04-11 41.66 43.47 40.29 42.51 5.9M
2023-04-10 43.50 45.00 41.33 41.65 6.7M
2023-04-07 42.14 42.30 41.26 41.90 6.6M
2023-04-06 39.34 43.09 39.34 42.34 10.1M
2023-04-04 40.77 40.77 38.89 39.17 3.5M
2023-04-03 40.85 42.86 40.42 40.56 3.9M
2023-03-31 38.50 41.12 38.03 40.85 2.9M
2023-03-30 38.94 39.14 38.00 38.30 1.4M
2023-03-29 39.39 40.03 38.71 38.83 2.1M
2023-03-28 41.23 41.23 39.30 39.43 2.2M
2023-03-27 41.00 42.10 40.54 41.23 2.9M
2023-03-24 39.99 41.00 38.81 40.81 3.0M
2023-03-23 38.09 39.25 37.91 39.10 2.0M
2023-03-22 37.88 38.57 37.65 38.11 1.7M
2023-03-21 37.10 37.73 36.90 37.58 1.6M
2023-03-20 36.54 37.37 35.90 37.10 1.8M
2023-03-17 36.83 37.18 36.43 36.62 1.4M
2023-03-16 37.04 37.25 36.32 36.50 1.3M
2023-03-15 37.67 38.86 37.05 37.25 2.7M
2023-03-14 37.85 37.85 36.14 36.91 2.6M
2023-03-13 37.55 38.50 37.49 37.90 1.6M
2023-03-10 38.49 38.63 37.58 37.74 1.5M
2023-03-09 38.58 39.09 37.87 38.50 1.6M
2023-03-08 38.97 39.10 38.17 38.62 1.4M
2023-03-07 40.19 40.20 38.86 38.98 1.6M
2023-03-06 41.01 41.36 39.99 40.49 1.8M
2023-03-03 41.88 42.12 40.40 41.02 2.2M
2023-03-02 42.45 43.18 41.45 41.92 2.0M
2023-03-01 42.00 44.08 41.58 42.60 3.2M
2023-02-28 42.19 43.49 41.66 41.99 1.7M
2023-02-27 42.10 42.78 41.70 42.20 1.3M
2023-02-24 43.06 43.08 42.38 42.48 1.2M
2023-02-23 42.90 43.54 42.60 43.07 2.5M
2023-02-22 41.35 43.20 41.35 43.00 3.2M
2023-02-21 41.80 42.00 41.05 41.86 2.0M
2023-02-20 40.70 41.72 40.06 41.72 2.0M
2023-02-17 40.73 41.21 40.28 40.66 1.9M
2023-02-16 42.48 42.48 40.00 40.85 2.4M
2023-02-15 42.60 43.61 42.20 42.49 1.6M
2023-02-14 42.60 42.99 41.48 42.62 3.3M
2023-02-13 42.00 42.94 41.81 42.58 2.6M
2023-02-10 43.30 43.56 41.70 42.50 4.2M
2023-02-09 43.23 43.60 42.81 43.58 3.0M
2023-02-08 44.00 44.30 43.01 43.23 3.7M
2023-02-07 43.68 45.80 42.65 44.29 6.2M
2023-02-06 43.50 45.47 42.81 43.46 8.3M
2023-02-03 40.84 43.10 40.45 42.64 4.1M
2023-02-02 40.80 42.36 40.35 40.91 4.0M
2023-02-01 40.26 40.97 39.21 40.80 4.5M
2023-01-31 38.00 41.25 37.66 39.94 7.2M
2023-01-30 38.61 39.87 38.23 38.93 7.7M
2023-01-20 40.98 41.61 38.34 38.60 10.4M
2023-01-19 37.10 38.00 36.79 37.83 2.3M
2023-01-18 36.98 38.12 36.40 37.31 3.3M
2023-01-17 35.76 36.91 35.54 36.69 3.1M
2023-01-16 35.48 36.18 35.30 35.58 2.6M
2023-01-13 36.21 36.33 35.22 35.48 2.3M
2023-01-12 34.99 36.57 34.38 36.08 3.6M
2023-01-11 35.14 35.28 34.20 34.30 1.7M
2023-01-10 35.13 35.31 34.79 35.14 1.6M
2023-01-09 34.81 36.00 34.58 35.07 2.4M
2023-01-06 34.59 35.65 34.46 34.68 2.4M
2023-01-05 33.59 35.12 33.35 34.77 3.3M
2023-01-04 33.53 34.33 33.07 33.50 2.0M
2023-01-03 31.76 33.87 31.22 33.51 3.8M