Jiangsu Yinhe Electronics Co Ltd (002519)

002519
🏛️ 中国 →
4.65
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
2023-12-29 5.94 6.29 5.91 6.17 34.5M
2023-12-28 5.78 6.04 5.77 5.94 33.1M
2023-12-27 5.71 5.81 5.70 5.73 15.7M
2023-12-26 5.77 5.80 5.63 5.74 17.0M
2023-12-25 5.73 5.87 5.72 5.78 17.0M
2023-12-22 5.80 5.84 5.70 5.74 17.8M
2023-12-21 5.73 5.82 5.62 5.78 16.0M
2023-12-20 5.86 5.87 5.68 5.69 18.0M
2023-12-19 5.86 5.89 5.77 5.86 17.7M
2023-12-18 5.94 5.98 5.85 5.86 15.4M
2023-12-15 5.98 6.03 5.90 5.94 16.1M
2023-12-14 6.19 6.22 5.88 5.97 37.1M
2023-12-13 6.16 6.32 6.13 6.17 26.1M
2023-12-12 6.06 6.21 6.03 6.16 22.2M
2023-12-11 6.01 6.08 5.99 6.08 16.1M
2023-12-08 6.06 6.20 6.02 6.03 23.2M
2023-12-07 6.07 6.13 6.05 6.06 21.1M
2023-12-06 6.23 6.26 6.10 6.13 41.9M
2023-12-05 6.50 6.55 6.23 6.23 55.2M
2023-12-04 6.37 6.62 6.27 6.57 97.8M
2023-12-01 6.25 6.36 6.18 6.36 41.9M
2023-11-30 6.28 6.50 6.21 6.34 54.7M
2023-11-29 6.27 6.41 6.22 6.30 36.7M
2023-11-28 6.14 6.30 6.14 6.26 25.0M
2023-11-27 6.11 6.21 6.04 6.17 26.6M
2023-11-24 6.26 6.26 6.09 6.13 23.5M
2023-11-23 6.11 6.23 6.11 6.20 31.0M
2023-11-22 6.26 6.27 6.09 6.10 47.1M
2023-11-21 6.38 6.40 6.22 6.26 41.6M
2023-11-20 6.33 6.42 6.28 6.42 35.7M
2023-11-17 6.26 6.35 6.23 6.34 27.0M
2023-11-16 6.37 6.41 6.25 6.27 39.2M
2023-11-15 6.18 6.50 6.18 6.37 74.5M
2023-11-14 6.09 6.22 6.07 6.18 35.6M
2023-11-13 6.10 6.13 6.00 6.09 27.4M
2023-11-10 6.05 6.10 5.98 6.06 18.7M
2023-11-09 6.05 6.14 6.01 6.06 32.9M
2023-11-08 6.20 6.26 6.04 6.09 45.7M
2023-11-07 6.12 6.41 6.10 6.23 70.0M
2023-11-06 5.90 6.24 5.85 6.19 71.2M
2023-11-03 5.90 5.96 5.80 5.92 43.0M
2023-11-02 6.11 6.11 5.87 5.91 74.8M
2023-11-01 5.77 6.28 5.68 6.12 121.4M
2023-10-31 6.00 6.00 5.73 5.80 86.9M
2023-10-30 5.33 5.91 5.29 5.91 84.1M
2023-10-27 5.32 5.40 5.27 5.37 11.1M
2023-10-26 5.22 5.34 5.16 5.33 17.3M
2023-10-25 5.18 5.27 5.14 5.23 11.8M
2023-10-24 5.13 5.20 5.06 5.15 12.9M
2023-10-23 5.10 5.19 5.02 5.10 19.2M
2023-10-20 5.25 5.31 5.10 5.15 14.5M
2023-10-19 5.30 5.39 5.26 5.26 12.0M
2023-10-18 5.44 5.45 5.32 5.32 11.1M
2023-10-17 5.53 5.55 5.41 5.45 11.2M
2023-10-16 5.58 5.61 5.50 5.53 13.0M
2023-10-13 5.58 5.64 5.55 5.60 13.3M
2023-10-12 5.57 5.62 5.55 5.60 13.0M
2023-10-11 5.55 5.60 5.51 5.57 15.3M
2023-10-10 5.59 5.60 5.54 5.56 15.5M
2023-10-09 5.50 5.60 5.49 5.57 19.3M
2023-09-28 5.36 5.54 5.35 5.51 23.6M
2023-09-27 5.31 5.38 5.29 5.34 11.0M
2023-09-26 5.34 5.35 5.27 5.30 11.7M
2023-09-25 5.43 5.44 5.32 5.35 14.6M
2023-09-22 5.33 5.45 5.30 5.44 16.3M
2023-09-21 5.35 5.40 5.32 5.33 9.1M
2023-09-20 5.37 5.42 5.34 5.36 9.0M
2023-09-19 5.48 5.51 5.35 5.38 16.0M
2023-09-18 5.47 5.54 5.42 5.52 11.3M
2023-09-15 5.50 5.53 5.47 5.50 10.6M
2023-09-14 5.51 5.55 5.47 5.50 12.0M
2023-09-13 5.61 5.62 5.50 5.53 19.2M
2023-09-12 5.64 5.66 5.58 5.62 17.6M
2023-09-11 5.65 5.76 5.58 5.67 27.1M
2023-09-08 5.50 5.66 5.48 5.64 30.9M
2023-09-07 5.57 5.63 5.48 5.50 24.8M
2023-09-06 5.46 5.60 5.41 5.59 29.0M
2023-09-05 5.46 5.51 5.44 5.47 14.1M
2023-09-04 5.34 5.46 5.34 5.46 16.1M
2023-09-01 5.42 5.42 5.31 5.34 11.6M
2023-08-31 5.50 5.51 5.37 5.40 16.9M
2023-08-30 5.44 5.56 5.43 5.48 19.6M
2023-08-29 5.31 5.47 5.30 5.44 19.7M
2023-08-28 5.59 5.59 5.31 5.32 22.5M
2023-08-25 5.38 5.38 5.19 5.23 19.0M
2023-08-24 5.36 5.44 5.30 5.38 14.1M
2023-08-23 5.46 5.46 5.35 5.35 12.3M
2023-08-22 5.40 5.48 5.34 5.48 15.1M
2023-08-21 5.41 5.47 5.37 5.38 10.6M
2023-08-18 5.52 5.58 5.40 5.40 13.3M
2023-08-17 5.37 5.54 5.34 5.53 19.5M
2023-08-16 5.45 5.46 5.37 5.38 10.8M
2023-08-15 5.53 5.56 5.42 5.46 10.5M
2023-08-14 5.43 5.54 5.39 5.52 15.0M
2023-08-11 5.59 5.60 5.47 5.47 18.7M
2023-08-10 5.67 5.68 5.56 5.60 23.1M
2023-08-09 5.70 5.74 5.64 5.65 23.5M
2023-08-08 5.83 5.87 5.74 5.76 17.5M
2023-08-07 5.82 5.89 5.80 5.84 13.7M
2023-08-04 5.79 5.85 5.79 5.83 15.4M
2023-08-03 5.87 5.87 5.78 5.79 21.1M
2023-08-02 5.82 5.94 5.80 5.89 21.4M
2023-08-01 5.91 5.91 5.78 5.84 21.0M
2023-07-31 5.87 5.92 5.82 5.92 21.4M
2023-07-28 5.79 5.87 5.71 5.85 20.1M
2023-07-27 5.84 5.89 5.78 5.79 15.3M
2023-07-26 5.96 5.98 5.80 5.83 23.8M
2023-07-25 5.92 6.00 5.88 6.00 23.8M
2023-07-24 5.84 5.94 5.78 5.86 17.6M
2023-07-21 5.90 5.99 5.83 5.85 25.3M
2023-07-20 6.11 6.13 5.92 5.93 35.8M
2023-07-19 6.16 6.18 6.08 6.12 18.7M
2023-07-18 6.23 6.23 6.10 6.13 26.5M
2023-07-17 6.20 6.26 6.13 6.23 23.3M
2023-07-14 6.30 6.32 6.19 6.23 33.2M
2023-07-13 6.31 6.35 6.25 6.30 36.8M
2023-07-12 6.66 6.68 6.29 6.31 86.0M
2023-07-11 6.65 6.72 6.62 6.67 37.0M
2023-07-10 6.64 6.74 6.61 6.64 38.4M
2023-07-07 6.74 6.84 6.63 6.67 47.1M
2023-07-06 6.99 7.04 6.76 6.78 74.5M
2023-07-05 7.15 7.19 6.93 7.08 86.0M
2023-07-04 7.01 7.42 6.90 7.25 127.4M
2023-07-03 7.11 7.27 6.96 6.98 91.7M
2023-06-30 6.92 7.30 6.75 7.11 134.9M
2023-06-29 7.01 7.19 6.88 6.99 130.2M
2023-06-28 6.94 7.50 6.71 7.21 203.2M
2023-06-27 7.04 7.38 6.75 6.83 207.5M
2023-06-26 6.27 7.00 6.23 7.00 130.8M
2023-06-21 6.03 6.48 6.00 6.36 122.5M
2023-06-20 6.22 6.36 6.04 6.05 56.2M
2023-06-19 6.09 6.29 6.07 6.15 50.3M
2023-06-16 6.06 6.12 5.99 6.09 33.8M
2023-06-15 6.05 6.10 5.98 6.07 31.0M
2023-06-14 6.11 6.16 5.95 6.04 41.3M
2023-06-13 6.07 6.19 6.07 6.11 42.5M
2023-06-12 5.99 6.20 5.93 6.12 53.9M
2023-06-09 5.93 6.05 5.88 6.00 41.7M
2023-06-08 6.02 6.04 5.81 5.88 56.3M
2023-06-07 6.14 6.16 5.98 6.04 48.2M
2023-06-06 6.40 6.40 6.07 6.08 89.1M
2023-06-05 6.17 6.45 6.10 6.44 104.9M
2023-06-02 6.10 6.22 6.05 6.16 67.5M
2023-06-01 5.95 6.15 5.89 6.05 62.4M
2023-05-31 6.10 6.19 5.99 6.00 79.5M
2023-05-30 6.13 6.27 6.09 6.16 89.5M
2023-05-29 6.14 6.36 6.05 6.16 101.9M
2023-05-26 6.38 6.64 6.15 6.22 204.5M
2023-05-25 5.69 6.26 5.67 6.26 135.1M
2023-05-24 5.65 5.78 5.57 5.69 42.6M
2023-05-23 5.90 5.93 5.62 5.63 46.9M
2023-05-22 5.78 5.86 5.70 5.78 56.2M
2023-05-19 5.94 6.10 5.85 5.88 76.1M
2023-05-18 5.87 6.29 5.75 5.97 116.4M
2023-05-17 5.79 5.97 5.71 5.93 96.7M
2023-05-16 5.85 6.11 5.73 5.76 108.5M
2023-05-15 5.57 5.97 5.49 5.97 128.3M
2023-05-12 5.72 5.87 5.61 5.62 92.6M
2023-05-11 5.93 6.17 5.73 5.75 157.4M
2023-05-10 5.27 5.79 5.23 5.79 88.5M
2023-05-09 5.38 5.42 5.25 5.26 25.2M
2023-05-08 5.37 5.51 5.36 5.42 25.9M
2023-05-05 5.43 5.46 5.27 5.33 22.6M
2023-05-04 5.23 5.54 5.22 5.38 39.7M
2023-04-28 4.91 5.19 4.91 5.18 26.0M
2023-04-27 5.03 5.05 4.95 5.00 11.9M
2023-04-26 4.92 5.07 4.88 5.03 20.2M
2023-04-25 5.22 5.22 4.81 4.94 30.1M
2023-04-24 5.14 5.28 5.14 5.22 24.6M
2023-04-21 5.53 5.53 5.15 5.16 46.6M
2023-04-20 5.44 5.53 5.42 5.53 29.7M
2023-04-19 5.45 5.50 5.39 5.44 22.8M
2023-04-18 5.37 5.48 5.32 5.46 31.5M
2023-04-17 5.30 5.40 5.29 5.34 19.1M
2023-04-14 5.24 5.55 5.23 5.35 30.6M
2023-04-13 5.34 5.36 5.24 5.24 16.5M
2023-04-12 5.23 5.36 5.21 5.33 17.3M
2023-04-11 5.19 5.25 5.13 5.23 15.2M
2023-04-10 5.32 5.37 5.19 5.20 19.6M
2023-04-07 5.30 5.34 5.26 5.31 11.8M
2023-04-06 5.40 5.42 5.28 5.32 16.4M
2023-04-04 5.54 5.54 5.37 5.42 20.8M
2023-04-03 5.49 5.55 5.42 5.52 25.1M
2023-03-31 5.38 5.51 5.31 5.49 22.1M
2023-03-30 5.45 5.51 5.30 5.34 23.6M
2023-03-29 5.46 5.50 5.40 5.45 16.9M
2023-03-28 5.59 5.59 5.44 5.46 16.5M
2023-03-27 5.64 5.67 5.50 5.57 21.1M
2023-03-24 5.53 5.64 5.49 5.61 25.4M
2023-03-23 5.54 5.54 5.47 5.52 20.1M
2023-03-22 5.48 5.53 5.40 5.51 20.4M
2023-03-21 5.34 5.45 5.32 5.44 19.6M
2023-03-20 5.23 5.40 5.23 5.34 26.6M
2023-03-17 5.20 5.29 5.18 5.22 14.5M
2023-03-16 5.29 5.30 5.16 5.16 14.8M
2023-03-15 5.26 5.38 5.26 5.31 18.3M
2023-03-14 5.33 5.34 5.14 5.23 19.2M
2023-03-13 5.27 5.37 5.26 5.34 13.4M
2023-03-10 5.35 5.46 5.30 5.34 17.9M
2023-03-09 5.38 5.39 5.27 5.38 14.0M
2023-03-08 5.24 5.38 5.21 5.38 23.7M
2023-03-07 5.47 5.47 5.25 5.25 35.8M
2023-03-06 5.49 5.55 5.44 5.48 18.5M
2023-03-03 5.53 5.55 5.44 5.48 18.9M
2023-03-02 5.59 5.69 5.51 5.52 26.9M
2023-03-01 5.51 5.61 5.45 5.59 34.1M
2023-02-28 5.45 5.67 5.44 5.52 53.5M
2023-02-27 5.38 5.44 5.34 5.36 18.4M
2023-02-24 5.35 5.44 5.34 5.40 19.1M
2023-02-23 5.44 5.44 5.31 5.35 18.2M
2023-02-22 5.39 5.44 5.34 5.41 16.1M
2023-02-21 5.40 5.47 5.33 5.41 22.2M
2023-02-20 5.30 5.39 5.26 5.38 26.2M
2023-02-17 5.40 5.51 5.30 5.31 39.4M
2023-02-16 5.67 5.71 5.37 5.42 64.1M
2023-02-15 5.41 5.85 5.35 5.65 73.4M
2023-02-14 5.28 5.42 5.27 5.39 39.8M
2023-02-13 5.23 5.26 5.21 5.25 18.6M
2023-02-10 5.28 5.28 5.20 5.22 15.9M
2023-02-09 5.13 5.28 5.12 5.27 24.8M
2023-02-08 5.27 5.27 5.16 5.17 17.3M
2023-02-07 5.21 5.25 5.16 5.23 21.3M
2023-02-06 5.31 5.39 5.17 5.21 25.7M
2023-02-03 5.16 5.20 5.09 5.18 21.8M
2023-02-02 5.25 5.28 5.16 5.17 24.6M
2023-02-01 5.09 5.23 5.09 5.22 34.6M
2023-01-31 5.08 5.09 5.04 5.08 23.3M
2023-01-30 4.98 5.09 4.97 5.06 26.0M
2023-01-20 4.92 4.97 4.89 4.93 13.6M
2023-01-19 4.89 4.90 4.84 4.89 11.5M
2023-01-18 4.83 4.90 4.82 4.88 17.0M
2023-01-17 4.86 4.88 4.79 4.82 9.6M
2023-01-16 4.85 4.89 4.82 4.86 14.7M
2023-01-13 4.82 4.94 4.78 4.85 15.4M
2023-01-12 4.81 4.83 4.73 4.78 11.4M
2023-01-11 4.77 4.88 4.73 4.82 23.6M
2023-01-10 4.78 4.79 4.70 4.75 10.3M
2023-01-09 4.77 4.78 4.73 4.76 10.8M
2023-01-06 4.75 4.78 4.71 4.75 10.0M
2023-01-05 4.74 4.77 4.70 4.75 10.0M
2023-01-04 4.69 4.77 4.66 4.75 15.6M
2023-01-03 4.61 4.73 4.60 4.69 16.0M