Zhejiang Yinlun Machinery Co Ltd (002126)

002126
🏛️ 中国 →
40.21
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 12.05 12.66 12.05 12.56 11.8M
2021-12-30 11.92 12.24 11.85 12.13 7.7M
2021-12-29 12.21 12.28 11.83 11.97 11.2M
2021-12-28 12.17 12.28 12.01 12.21 7.2M
2021-12-27 12.15 12.55 12.00 12.10 15.1M
2021-12-24 12.58 12.77 12.16 12.23 9.0M
2021-12-23 12.46 12.95 12.33 12.59 13.1M
2021-12-22 12.60 12.83 12.22 12.44 14.7M
2021-12-21 12.04 12.64 12.01 12.53 16.3M
2021-12-20 12.27 12.35 11.95 12.06 13.1M
2021-12-17 12.50 12.63 12.24 12.27 8.7M
2021-12-16 12.68 12.76 12.49 12.59 9.3M
2021-12-15 12.95 13.06 12.65 12.67 12.1M
2021-12-14 13.27 13.34 12.91 13.05 9.9M
2021-12-13 13.20 13.38 12.88 13.27 15.4M
2021-12-10 13.14 13.89 12.94 13.25 17.1M
2021-12-09 14.06 14.14 12.83 13.25 22.1M
2021-12-08 13.02 14.12 12.92 13.91 17.2M
2021-12-07 13.37 13.42 12.77 13.02 12.4M
2021-12-06 13.47 13.78 13.22 13.30 13.2M
2021-12-03 13.91 14.01 13.48 13.52 13.6M
2021-12-02 13.51 14.41 13.49 13.91 20.5M
2021-12-01 13.76 13.90 13.31 13.69 12.7M
2021-11-30 13.87 14.04 13.52 13.76 16.5M
2021-11-29 12.57 14.00 12.40 13.78 20.6M
2021-11-26 13.00 13.21 12.68 12.80 9.9M
2021-11-25 13.00 13.35 13.00 13.04 10.2M
2021-11-24 13.39 13.39 12.88 12.99 16.6M
2021-11-23 13.37 13.99 13.25 13.31 19.9M
2021-11-22 13.10 13.59 13.00 13.47 14.3M
2021-11-19 13.14 13.28 13.00 13.07 10.8M
2021-11-18 13.50 13.57 12.95 13.10 21.4M
2021-11-17 13.39 13.61 13.08 13.52 16.6M
2021-11-16 13.55 13.79 13.18 13.29 21.4M
2021-11-15 13.95 14.32 13.50 13.62 16.8M
2021-11-12 13.33 14.07 13.22 13.95 25.2M
2021-11-11 13.11 13.69 13.11 13.40 19.4M
2021-11-10 12.67 13.55 12.59 13.29 28.3M
2021-11-09 12.56 12.85 12.39 12.76 16.0M
2021-11-08 12.70 12.99 12.53 12.70 15.3M
2021-11-05 11.97 12.96 11.95 12.78 34.2M
2021-11-04 11.95 12.15 11.85 12.00 15.4M
2021-11-03 12.07 12.21 11.77 11.95 17.2M
2021-11-02 12.20 12.58 11.95 12.00 33.1M
2021-11-01 11.68 12.29 11.65 12.22 32.9M
2021-10-29 11.19 11.84 11.04 11.65 27.4M
2021-10-28 10.60 11.32 10.56 11.10 26.5M
2021-10-27 10.84 11.00 10.66 10.94 11.2M
2021-10-26 10.71 11.12 10.62 10.92 20.1M
2021-10-25 10.19 10.64 10.09 10.59 9.0M
2021-10-22 10.28 10.35 10.14 10.26 5.8M
2021-10-21 10.35 10.39 10.19 10.26 6.7M
2021-10-20 10.36 10.40 10.24 10.35 5.7M
2021-10-19 10.40 10.46 10.31 10.35 7.7M
2021-10-18 10.38 10.51 10.30 10.41 6.1M
2021-10-15 10.34 10.52 10.30 10.37 9.2M
2021-10-14 10.12 10.40 10.01 10.35 11.6M
2021-10-13 9.96 10.14 9.92 10.02 8.5M
2021-10-12 10.13 10.24 9.95 9.98 12.7M
2021-10-11 10.16 10.32 10.08 10.23 8.1M
2021-10-08 10.26 10.33 10.01 10.20 10.8M
2021-09-30 10.30 10.30 10.16 10.18 4.9M
2021-09-29 10.40 10.45 10.11 10.14 8.2M
2021-09-28 10.60 10.67 10.35 10.50 8.1M
2021-09-27 10.83 10.99 10.38 10.67 13.3M
2021-09-24 10.82 11.06 10.72 10.95 9.2M
2021-09-23 10.80 11.00 10.73 10.85 6.2M
2021-09-22 10.60 10.75 10.51 10.71 6.3M
2021-09-17 10.76 10.90 10.45 10.68 10.3M
2021-09-16 10.97 11.06 10.74 10.74 12.1M
2021-09-15 11.05 11.10 10.81 10.97 13.6M
2021-09-14 11.45 11.60 11.00 11.10 22.9M
2021-09-13 11.60 11.76 11.36 11.50 18.4M
2021-09-10 11.74 11.83 11.45 11.71 17.5M
2021-09-09 11.37 11.79 11.30 11.71 25.4M
2021-09-08 11.60 11.60 11.20 11.43 14.8M
2021-09-07 11.30 11.68 11.24 11.49 22.5M
2021-09-06 11.14 11.33 10.96 11.31 17.0M
2021-09-03 11.10 11.29 10.97 11.20 15.4M
2021-09-02 11.06 11.12 10.92 11.01 10.8M
2021-09-01 11.05 11.12 10.74 11.08 13.5M
2021-08-31 11.19 11.24 10.93 11.10 13.8M
2021-08-30 10.63 11.28 10.61 11.18 24.3M
2021-08-27 10.98 11.09 10.75 10.80 13.6M
2021-08-26 11.08 11.22 10.90 11.00 15.3M
2021-08-25 11.21 11.30 10.96 11.10 19.4M
2021-08-24 11.37 11.49 11.09 11.20 16.0M
2021-08-23 11.10 11.46 11.04 11.37 16.7M
2021-08-20 11.14 11.19 10.82 11.09 14.2M
2021-08-19 11.05 11.23 10.97 11.08 13.2M
2021-08-18 11.11 11.20 10.97 11.07 11.0M
2021-08-17 11.60 11.79 10.95 11.01 28.6M
2021-08-16 11.91 11.98 11.40 11.59 22.4M
2021-08-13 11.81 12.06 11.55 11.86 23.1M
2021-08-12 11.41 11.93 11.37 11.81 24.0M
2021-08-11 11.11 11.71 11.05 11.54 27.4M
2021-08-10 11.30 11.58 11.08 11.29 24.2M
2021-08-09 11.24 11.44 10.94 11.19 24.8M
2021-08-06 11.46 11.68 11.20 11.35 28.8M
2021-08-05 11.94 11.94 11.20 11.42 28.2M
2021-08-04 11.51 12.08 11.51 12.06 23.0M
2021-08-03 12.26 12.38 11.40 11.63 28.0M
2021-08-02 12.12 12.45 11.90 12.32 30.5M
2021-07-30 11.75 12.57 11.60 12.27 29.5M
2021-07-29 11.87 12.19 11.66 11.75 22.6M
2021-07-28 12.16 12.35 11.13 11.55 31.1M
2021-07-27 12.50 12.95 12.28 12.37 32.3M
2021-07-26 12.64 13.14 12.27 12.43 38.9M
2021-07-23 12.15 12.87 12.03 12.80 50.4M
2021-07-22 11.59 12.58 11.59 12.25 44.0M
2021-07-21 11.34 11.94 11.25 11.58 34.0M
2021-07-20 11.21 11.50 11.10 11.42 30.0M
2021-07-19 10.86 11.53 10.65 11.32 45.7M
2021-07-16 10.63 10.80 10.47 10.59 20.3M
2021-07-15 10.85 10.89 10.58 10.65 26.9M
2021-07-14 10.17 11.18 10.11 10.93 61.0M
2021-07-13 10.38 10.45 10.08 10.17 19.6M
2021-07-12 10.12 10.44 10.07 10.36 25.9M
2021-07-09 10.03 10.17 9.95 10.10 16.0M
2021-07-08 10.18 10.33 10.05 10.07 11.4M
2021-07-07 10.10 10.16 10.01 10.14 14.0M
2021-07-06 10.07 10.14 9.91 10.14 9.5M
2021-07-05 10.07 10.15 10.03 10.09 7.6M
2021-07-02 10.25 10.29 10.02 10.07 10.3M
2021-07-01 10.42 10.43 10.18 10.20 8.2M
2021-06-30 10.50 10.72 10.36 10.40 13.1M
2021-06-29 10.75 10.95 10.48 10.56 10.7M
2021-06-28 10.75 10.87 10.59 10.75 11.0M
2021-06-25 10.74 10.90 10.70 10.71 9.8M
2021-06-24 10.87 10.87 10.51 10.74 14.5M
2021-06-23 10.65 10.80 10.53 10.68 8.9M
2021-06-22 10.70 10.73 10.47 10.63 7.6M
2021-06-21 10.51 10.72 10.46 10.70 9.0M
2021-06-18 10.13 10.61 10.05 10.58 11.5M
2021-06-17 10.15 10.39 10.10 10.12 7.9M
2021-06-16 10.32 10.43 10.12 10.17 7.1M
2021-06-15 10.51 10.59 10.30 10.43 9.7M
2021-06-11 10.80 10.88 10.41 10.46 13.3M
2021-06-10 10.40 10.80 10.38 10.70 10.8M
2021-06-09 10.59 10.69 10.41 10.45 5.9M
2021-06-08 10.60 10.77 10.50 10.60 8.6M
2021-06-07 10.79 10.89 10.46 10.57 14.6M
2021-06-04 10.72 10.87 10.65 10.84 13.0M
2021-06-03 10.90 10.95 10.68 10.74 9.9M
2021-06-02 10.70 10.99 10.58 10.68 11.2M
2021-06-01 10.48 10.78 10.48 10.70 10.8M
2021-05-31 10.56 10.56 10.32 10.50 10.2M
2021-05-28 10.38 10.55 10.35 10.45 10.3M
2021-05-27 10.35 10.35 10.23 10.35 7.4M
2021-05-26 10.08 10.32 10.03 10.32 9.1M
2021-05-25 10.06 10.12 9.97 10.09 6.6M
2021-05-24 9.96 10.09 9.90 10.06 5.0M
2021-05-21 10.03 10.07 9.91 9.92 5.7M
2021-05-20 10.01 10.15 9.96 10.01 4.9M
2021-05-19 10.07 10.15 10.00 10.09 5.5M
2021-05-18 10.10 10.11 9.96 10.04 5.7M
2021-05-17 10.14 10.26 10.04 10.18 7.5M
2021-05-14 10.03 10.13 9.90 10.11 6.4M
2021-05-13 10.00 10.15 9.93 9.99 5.8M
2021-05-12 9.91 10.17 9.80 10.12 8.2M
2021-05-11 9.92 9.96 9.80 9.90 5.3M
2021-05-10 10.09 10.13 9.92 9.98 4.9M
2021-05-07 10.28 10.28 10.00 10.10 7.0M
2021-05-06 10.24 10.37 10.11 10.30 8.3M
2021-04-30 9.99 10.32 9.99 10.24 9.8M
2021-04-29 10.05 10.12 9.90 9.93 6.7M
2021-04-28 10.00 10.17 9.92 10.10 5.3M
2021-04-27 10.50 10.57 9.91 10.03 13.3M
2021-04-26 10.61 10.68 10.49 10.52 6.6M
2021-04-23 10.58 10.65 10.45 10.57 5.2M
2021-04-22 10.73 10.82 10.62 10.63 7.1M
2021-04-21 10.72 10.85 10.63 10.70 9.8M
2021-04-20 10.87 11.04 10.64 10.90 23.3M
2021-04-19 10.69 11.33 10.61 11.02 31.0M
2021-04-16 10.08 10.30 10.05 10.30 7.3M
2021-04-15 9.95 10.05 9.87 9.99 3.2M
2021-04-14 9.90 10.01 9.88 9.94 3.3M
2021-04-13 9.89 10.03 9.86 9.90 2.8M
2021-04-12 10.10 10.16 9.90 9.94 4.7M
2021-04-09 10.20 10.29 10.11 10.15 3.3M
2021-04-08 10.16 10.32 10.10 10.20 6.3M
2021-04-07 10.18 10.18 10.01 10.15 4.5M
2021-04-06 9.90 10.25 9.85 10.18 9.2M
2021-04-02 10.04 10.04 9.82 9.89 5.5M
2021-04-01 9.86 10.05 9.86 9.98 6.0M
2021-03-31 9.77 9.93 9.70 9.86 5.1M
2021-03-30 9.83 9.86 9.58 9.78 6.2M
2021-03-29 10.10 10.14 9.77 9.81 12.2M
2021-03-26 10.13 10.21 9.94 10.14 10.8M
2021-03-25 10.38 10.44 10.10 10.12 7.5M
2021-03-24 10.60 10.63 10.36 10.39 4.9M
2021-03-23 10.59 10.63 10.51 10.60 4.6M
2021-03-22 10.56 10.65 10.52 10.58 7.1M
2021-03-19 10.65 10.71 10.50 10.62 6.6M
2021-03-18 10.79 10.85 10.66 10.67 5.9M
2021-03-17 10.68 10.94 10.56 10.83 9.0M
2021-03-16 10.60 10.95 10.51 10.73 8.3M
2021-03-15 10.84 10.94 10.51 10.56 7.5M
2021-03-12 10.86 10.93 10.68 10.77 7.7M
2021-03-11 10.60 10.93 10.47 10.93 10.5M
2021-03-10 10.73 10.86 10.49 10.62 7.3M
2021-03-09 10.73 10.84 10.25 10.67 11.6M
2021-03-08 11.06 11.18 10.64 10.68 11.2M
2021-03-05 10.81 11.04 10.79 11.01 7.6M
2021-03-04 11.13 11.14 10.93 10.95 8.4M
2021-03-03 10.99 11.14 10.93 11.13 10.1M
2021-03-02 11.23 11.25 10.90 11.03 15.2M
2021-03-01 11.34 11.48 10.88 10.98 24.8M
2021-02-26 11.55 11.68 11.32 11.41 9.9M
2021-02-25 12.10 12.12 11.70 11.71 9.3M
2021-02-24 11.95 12.26 11.82 12.02 21.8M
2021-02-23 11.45 12.28 11.40 12.02 18.6M
2021-02-22 11.72 11.86 11.52 11.55 12.9M
2021-02-19 11.49 11.79 11.44 11.76 12.4M
2021-02-18 11.10 11.43 11.02 11.32 12.5M
2021-02-10 11.04 11.06 10.81 10.92 8.3M
2021-02-09 10.95 11.04 10.71 11.02 9.6M
2021-02-08 11.26 11.33 10.84 10.90 12.8M
2021-02-05 11.14 11.70 11.14 11.36 17.8M
2021-02-04 11.21 11.50 10.83 11.01 14.2M
2021-02-03 10.94 11.52 10.85 11.32 22.1M
2021-02-02 10.66 10.97 10.65 10.85 14.3M
2021-02-01 10.94 11.11 10.50 10.67 16.0M
2021-01-29 11.26 11.43 10.73 10.98 16.0M
2021-01-28 11.26 11.85 11.22 11.26 17.5M
2021-01-27 11.46 11.62 11.25 11.34 11.8M
2021-01-26 11.84 11.95 11.05 11.58 23.5M
2021-01-25 12.16 12.26 11.81 11.83 15.5M
2021-01-22 12.37 12.52 12.00 12.15 15.0M
2021-01-21 12.40 12.48 12.28 12.39 14.8M
2021-01-20 12.15 12.53 12.13 12.52 22.2M
2021-01-19 12.35 12.73 12.10 12.15 23.6M
2021-01-18 12.04 12.34 11.91 12.28 21.4M
2021-01-15 12.17 12.23 11.91 12.03 12.5M
2021-01-14 12.29 12.31 11.95 12.08 15.1M
2021-01-13 12.30 12.64 12.19 12.33 18.9M
2021-01-12 12.61 12.79 12.03 12.30 33.3M
2021-01-11 13.02 13.20 12.40 12.60 24.3M
2021-01-08 13.28 13.44 12.77 13.03 21.0M
2021-01-07 13.39 13.55 13.02 13.33 21.8M
2021-01-06 14.10 14.25 13.06 13.48 34.0M
2021-01-05 14.50 14.62 14.00 14.32 30.3M
2021-01-04 14.58 14.89 14.12 14.70 41.2M