YONFER Agricultural Technology Co Ltd (000902)

000902
🏛️ 中国 →
14.03
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
2022-12-30 11.57 11.62 11.38 11.51 5.5M
2022-12-29 11.60 11.67 11.38 11.44 7.0M
2022-12-28 12.00 12.02 11.60 11.66 7.8M
2022-12-27 11.78 12.11 11.76 12.06 8.3M
2022-12-26 11.64 11.81 11.57 11.73 5.5M
2022-12-23 11.83 11.94 11.50 11.67 8.5M
2022-12-22 12.36 12.39 11.95 12.00 8.8M
2022-12-21 12.12 12.53 12.04 12.30 12.4M
2022-12-20 12.00 12.15 11.92 12.07 8.4M
2022-12-19 12.30 12.36 11.96 12.06 12.7M
2022-12-16 12.38 12.42 12.16 12.30 11.3M
2022-12-15 12.64 12.78 12.46 12.47 8.1M
2022-12-14 12.61 12.74 12.46 12.69 10.0M
2022-12-13 12.72 12.75 12.55 12.61 8.1M
2022-12-12 13.00 13.01 12.57 12.58 13.4M
2022-12-09 12.81 12.98 12.73 12.91 13.9M
2022-12-08 12.41 13.12 12.34 12.88 28.6M
2022-12-07 12.53 12.65 12.40 12.48 14.9M
2022-12-06 12.26 12.62 12.20 12.55 24.7M
2022-12-05 12.10 12.35 12.09 12.29 11.6M
2022-12-02 12.21 12.26 12.00 12.09 14.3M
2022-12-01 12.24 12.33 12.17 12.22 7.2M
2022-11-30 12.21 12.34 12.12 12.14 8.9M
2022-11-29 12.01 12.24 12.01 12.17 10.9M
2022-11-28 11.95 11.99 11.72 11.96 7.2M
2022-11-25 12.23 12.23 12.05 12.06 6.8M
2022-11-24 12.06 12.26 12.04 12.23 11.5M
2022-11-23 12.08 12.29 11.98 12.10 10.4M
2022-11-22 12.09 12.17 11.94 12.00 7.4M
2022-11-21 11.96 12.10 11.75 12.08 7.2M
2022-11-18 12.13 12.16 11.93 11.96 9.0M
2022-11-17 12.04 12.11 11.98 12.07 8.1M
2022-11-16 12.21 12.21 12.06 12.11 6.7M
2022-11-15 11.86 12.18 11.83 12.17 12.4M
2022-11-14 12.12 12.24 11.88 11.91 10.2M
2022-11-11 12.17 12.29 12.02 12.07 10.2M
2022-11-10 12.10 12.10 11.91 11.99 9.7M
2022-11-09 12.07 12.18 12.04 12.17 7.2M
2022-11-08 12.07 12.18 12.00 12.07 8.1M
2022-11-07 11.87 12.17 11.87 12.14 14.9M
2022-11-04 11.48 11.91 11.48 11.86 18.8M
2022-11-03 11.31 11.52 11.26 11.49 9.4M
2022-11-02 11.37 11.45 11.28 11.37 8.8M
2022-11-01 11.05 11.37 11.05 11.37 9.6M
2022-10-31 10.90 11.15 10.81 11.02 8.8M
2022-10-28 11.48 11.48 10.93 10.96 10.6M
2022-10-27 11.50 11.63 11.47 11.51 10.0M
2022-10-26 11.41 11.61 11.38 11.45 10.1M
2022-10-25 11.32 11.45 11.10 11.36 11.2M
2022-10-24 11.71 11.81 11.30 11.38 13.3M
2022-10-21 11.83 11.91 11.69 11.69 11.6M
2022-10-20 12.05 12.06 11.61 11.82 21.2M
2022-10-19 12.54 12.57 12.13 12.15 19.6M
2022-10-18 12.82 12.88 12.47 12.55 29.8M
2022-10-17 13.00 13.28 12.44 12.79 32.5M
2022-10-14 13.40 13.48 13.26 13.41 10.4M
2022-10-13 13.03 13.36 12.96 13.27 9.3M
2022-10-12 12.93 13.09 12.57 13.08 10.9M
2022-10-11 12.77 12.95 12.61 12.93 5.9M
2022-10-10 12.96 13.15 12.66 12.73 8.1M
2022-09-30 13.06 13.27 12.95 12.98 7.3M
2022-09-29 13.03 13.20 12.93 13.05 10.7M
2022-09-28 13.33 13.35 12.76 12.80 9.5M
2022-09-27 13.45 13.45 13.10 13.39 10.1M
2022-09-26 13.51 13.66 13.31 13.33 8.5M
2022-09-23 13.74 14.04 13.51 13.68 11.2M
2022-09-22 13.93 14.06 13.66 13.73 11.2M
2022-09-21 13.91 14.08 13.84 14.04 9.3M
2022-09-20 14.18 14.34 13.90 13.96 12.2M
2022-09-19 14.31 14.40 14.02 14.07 6.2M
2022-09-16 14.56 14.64 14.29 14.40 5.1M
2022-09-15 15.10 15.13 14.45 14.56 10.2M
2022-09-14 14.99 15.12 14.80 15.06 9.1M
2022-09-13 15.36 15.39 15.11 15.19 6.9M
2022-09-09 15.26 15.50 15.20 15.32 7.2M
2022-09-08 15.47 15.55 15.24 15.26 5.9M
2022-09-07 15.37 15.51 15.28 15.45 6.2M
2022-09-06 15.08 15.46 15.05 15.43 10.7M
2022-09-05 14.92 15.04 14.81 15.02 5.5M
2022-09-02 15.31 15.33 14.94 14.96 8.3M
2022-09-01 15.36 15.50 15.07 15.16 9.0M
2022-08-31 15.85 15.88 15.33 15.36 10.0M
2022-08-30 16.15 16.15 15.78 15.84 7.8M
2022-08-29 15.91 16.24 15.81 16.14 6.9M
2022-08-26 15.95 16.50 15.90 16.10 8.8M
2022-08-25 16.11 16.17 15.68 15.94 10.9M
2022-08-24 16.62 16.75 16.09 16.10 10.2M
2022-08-23 16.59 16.82 16.42 16.62 8.7M
2022-08-22 16.31 16.70 16.09 16.70 11.5M
2022-08-19 16.73 16.79 16.31 16.35 11.0M
2022-08-18 16.81 16.89 16.63 16.74 8.7M
2022-08-17 17.19 17.19 16.84 16.89 9.1M
2022-08-16 17.27 17.36 17.07 17.10 13.7M
2022-08-15 16.96 17.40 16.93 17.25 18.3M
2022-08-12 16.80 17.28 16.77 16.96 19.0M
2022-08-11 16.55 16.80 16.37 16.64 18.8M
2022-08-10 16.36 16.92 16.33 16.38 23.8M
2022-08-09 16.12 16.29 16.01 16.28 10.4M
2022-08-08 16.04 16.25 15.97 16.12 12.0M
2022-08-05 16.37 16.40 15.70 16.08 20.6M
2022-08-04 16.61 16.72 16.07 16.34 9.5M
2022-08-03 16.41 16.74 16.41 16.54 7.5M
2022-08-02 16.60 16.78 16.03 16.41 9.1M
2022-08-01 16.60 16.87 16.46 16.78 6.7M
2022-07-29 16.82 16.97 16.63 16.74 5.8M
2022-07-28 16.99 17.09 16.75 16.83 7.4M
2022-07-27 16.76 17.26 16.71 16.87 10.7M
2022-07-26 16.42 16.67 16.26 16.63 6.7M
2022-07-25 16.63 16.78 16.20 16.26 7.4M
2022-07-22 17.10 17.25 16.51 16.64 12.9M
2022-07-21 17.38 17.38 16.95 17.17 12.1M
2022-07-20 17.50 17.66 17.31 17.39 7.8M
2022-07-19 17.51 17.86 17.30 17.42 9.8M
2022-07-18 17.28 17.69 17.03 17.51 10.1M
2022-07-15 17.50 18.07 17.38 17.39 10.0M
2022-07-14 17.57 17.99 17.38 17.79 9.5M
2022-07-13 17.63 17.77 17.23 17.50 10.6M
2022-07-12 18.11 18.48 17.50 17.78 19.4M
2022-07-11 18.51 18.81 18.12 18.50 22.2M
2022-07-08 18.50 18.88 18.24 18.30 15.0M
2022-07-07 18.07 18.80 17.61 18.48 24.7M
2022-07-06 19.09 19.09 17.88 18.14 38.9M
2022-07-05 17.80 19.37 17.63 19.37 59.0M
2022-07-04 17.45 17.79 17.37 17.61 14.8M
2022-07-01 17.00 17.35 16.85 17.21 13.1M
2022-06-30 16.90 17.17 16.82 16.89 7.7M
2022-06-29 17.15 17.24 16.75 16.79 9.5M
2022-06-28 17.38 17.55 17.04 17.10 12.2M
2022-06-27 16.99 17.29 16.93 17.19 8.6M
2022-06-24 16.80 17.10 16.71 16.93 7.8M
2022-06-23 16.73 16.85 16.41 16.83 7.8M
2022-06-22 16.96 17.19 16.68 16.73 7.1M
2022-06-21 17.39 17.49 16.78 16.98 10.4M
2022-06-20 17.83 17.98 17.31 17.37 12.0M
2022-06-17 17.76 18.05 17.59 17.83 10.1M
2022-06-16 18.00 18.10 17.72 17.76 9.7M
2022-06-15 18.60 18.73 17.89 17.89 15.4M
2022-06-14 18.08 18.68 18.02 18.65 13.5M
2022-06-13 18.10 18.90 18.06 18.41 16.1M
2022-06-10 17.04 18.66 16.84 18.34 25.1M
2022-06-09 17.18 17.55 16.95 17.11 15.6M
2022-06-08 17.10 17.11 16.53 16.92 9.3M
2022-06-07 17.18 17.18 16.71 17.02 9.6M
2022-06-06 16.35 17.15 16.35 17.01 13.6M
2022-06-02 16.50 16.55 16.27 16.35 7.3M
2022-06-01 16.32 16.72 16.26 16.56 8.2M
2022-05-31 16.45 16.58 16.24 16.42 5.7M
2022-05-30 16.34 16.50 16.18 16.43 4.4M
2022-05-27 16.31 16.60 16.16 16.34 4.9M
2022-05-26 16.17 16.43 15.80 16.33 5.4M
2022-05-25 16.12 16.35 15.93 16.24 5.9M
2022-05-24 16.86 16.95 16.08 16.18 9.2M
2022-05-23 16.15 17.00 16.10 16.93 14.3M
2022-05-20 16.39 16.49 16.02 16.10 6.4M
2022-05-19 15.89 16.07 15.77 15.96 6.2M
2022-05-18 16.45 16.45 16.01 16.11 6.4M
2022-05-17 16.55 16.55 16.25 16.48 3.9M
2022-05-16 16.58 17.02 16.45 16.68 6.2M
2022-05-13 16.20 16.65 16.17 16.44 7.6M
2022-05-12 16.25 16.43 15.97 16.16 5.6M
2022-05-11 15.99 16.65 15.90 16.40 10.6M
2022-05-10 15.60 16.12 15.11 15.98 10.9M
2022-05-09 15.85 16.05 15.55 15.70 7.3M
2022-05-06 15.85 16.37 15.72 15.90 6.6M
2022-05-05 15.59 16.34 15.44 16.22 8.5M
2022-04-29 15.81 16.16 15.36 15.60 12.4M
2022-04-28 15.56 15.99 15.50 15.70 7.0M
2022-04-27 14.48 15.70 14.25 15.56 10.9M
2022-04-26 15.26 15.54 14.50 14.71 11.4M
2022-04-25 16.01 16.01 15.02 15.24 12.3M
2022-04-22 16.02 16.53 15.76 16.26 12.1M
2022-04-21 17.61 17.69 15.95 16.30 26.1M
2022-04-20 18.03 18.05 17.46 17.64 14.8M
2022-04-19 17.46 18.44 17.26 18.02 18.8M
2022-04-18 18.00 18.29 17.63 17.94 10.4M
2022-04-15 17.47 18.73 17.41 18.08 23.2M
2022-04-14 17.78 17.83 17.01 17.65 21.3M
2022-04-13 18.35 18.53 17.80 17.89 15.7M
2022-04-12 18.44 18.47 17.78 18.11 17.8M
2022-04-11 19.20 19.45 18.40 18.65 22.3M
2022-04-08 18.40 19.91 18.23 19.21 34.8M
2022-04-07 17.52 18.80 17.52 18.38 24.0M
2022-04-06 17.64 17.87 17.40 17.67 10.8M
2022-04-01 17.16 17.75 16.96 17.64 12.8M
2022-03-31 17.67 17.67 17.01 17.17 11.2M
2022-03-30 17.47 17.80 17.30 17.66 15.4M
2022-03-29 17.13 18.13 17.11 17.79 24.1M
2022-03-28 16.66 17.28 16.53 17.17 16.9M
2022-03-25 16.08 17.11 16.07 16.59 16.4M
2022-03-24 16.12 16.27 15.81 16.01 5.7M
2022-03-23 16.32 16.44 16.09 16.14 4.8M
2022-03-22 16.42 16.54 16.20 16.31 5.0M
2022-03-21 16.38 16.52 16.09 16.48 11.2M
2022-03-18 16.38 16.65 16.25 16.35 7.2M
2022-03-17 15.89 16.76 15.60 16.52 21.8M
2022-03-16 15.98 16.00 14.72 15.39 14.7M
2022-03-15 16.18 16.44 15.50 15.64 10.4M
2022-03-14 17.16 17.21 16.28 16.29 10.7M
2022-03-11 16.30 17.30 16.05 17.12 16.4M
2022-03-10 16.56 16.68 16.13 16.62 11.0M
2022-03-09 16.25 16.60 14.90 16.39 16.3M
2022-03-08 16.70 17.28 16.08 16.25 19.3M
2022-03-07 16.53 17.85 16.49 16.93 22.3M
2022-03-04 17.07 17.18 16.39 16.46 9.1M
2022-03-03 16.99 17.34 16.95 17.07 7.6M
2022-03-02 16.96 17.08 16.58 16.98 7.9M
2022-03-01 17.27 17.34 16.90 16.98 7.7M
2022-02-28 17.05 17.45 16.84 17.27 8.4M
2022-02-25 17.31 17.51 16.90 16.95 9.7M
2022-02-24 17.67 17.67 16.85 17.11 11.2M
2022-02-23 17.32 17.65 17.30 17.65 10.2M
2022-02-22 17.42 17.45 16.94 17.15 9.1M
2022-02-21 17.43 17.62 17.30 17.49 5.3M
2022-02-18 17.50 17.65 17.28 17.45 6.5M
2022-02-17 17.39 17.98 17.19 17.68 15.1M
2022-02-16 16.92 17.56 16.92 17.30 8.0M
2022-02-15 16.97 17.13 16.70 16.89 3.8M
2022-02-14 17.00 17.12 16.79 16.80 5.0M
2022-02-11 17.26 17.40 16.94 17.01 6.6M
2022-02-10 17.15 17.34 17.06 17.28 4.8M
2022-02-09 17.10 17.26 16.92 17.15 6.1M
2022-02-08 17.12 17.14 16.77 17.10 5.3M
2022-02-07 16.12 17.17 16.01 17.03 12.0M
2022-01-28 16.14 16.18 15.00 15.95 10.2M
2022-01-27 15.95 16.25 15.70 16.13 5.8M
2022-01-26 15.86 16.16 15.71 15.86 4.9M
2022-01-25 15.99 16.44 15.80 15.86 6.4M
2022-01-24 15.91 16.21 15.51 16.01 5.7M
2022-01-21 16.09 16.30 15.82 16.05 5.6M
2022-01-20 16.70 16.74 16.11 16.13 8.0M
2022-01-19 16.83 17.04 16.65 16.70 4.0M
2022-01-18 17.08 17.13 16.81 16.90 5.1M
2022-01-17 16.81 17.17 16.60 17.01 7.6M
2022-01-14 17.05 17.11 16.60 16.81 9.7M
2022-01-13 17.40 17.50 17.10 17.12 8.2M
2022-01-12 17.39 17.66 17.21 17.47 9.3M
2022-01-11 17.00 17.55 16.95 17.41 13.7M
2022-01-10 16.77 16.95 16.63 16.90 6.4M
2022-01-07 17.35 17.38 16.82 16.83 6.6M
2022-01-06 17.01 17.40 16.91 17.32 9.5M
2022-01-05 17.00 17.53 16.75 17.17 17.0M
2022-01-04 16.80 17.01 16.53 16.60 10.4M