Yorhe Fluid Intelligent Control Co Ltd (002795)

002795
🏛️ 中国 →
5.18
最終更新: 2025-09-29
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 6.07 6.48 6.05 6.37 22.1M
2022-12-29 5.99 6.09 5.98 6.04 6.1M
2022-12-28 6.11 6.21 5.99 6.01 8.0M
2022-12-27 6.40 6.43 6.09 6.17 10.6M
2022-12-26 6.16 6.29 6.15 6.29 8.9M
2022-12-23 6.20 6.26 6.11 6.16 6.1M
2022-12-22 6.40 6.46 6.18 6.24 8.1M
2022-12-21 6.53 6.57 6.31 6.40 10.7M
2022-12-20 6.29 6.59 6.23 6.53 19.1M
2022-12-19 6.77 6.86 6.21 6.29 24.5M
2022-12-16 6.93 6.93 6.69 6.78 10.7M
2022-12-15 6.64 6.94 6.60 6.94 19.0M
2022-12-14 6.83 6.95 6.57 6.64 19.4M
2022-12-13 6.81 6.97 6.76 6.91 15.9M
2022-12-12 7.16 7.25 6.96 6.96 25.9M
2022-12-09 6.86 7.20 6.79 7.15 37.8M
2022-12-08 6.90 7.00 6.86 6.87 19.2M
2022-12-07 6.86 6.95 6.82 6.91 16.3M
2022-12-06 7.04 7.05 6.81 6.88 20.2M
2022-12-05 7.10 7.11 6.94 7.03 26.4M
2022-12-02 7.06 7.18 6.99 7.11 28.6M
2022-12-01 7.23 7.40 7.05 7.20 47.0M
2022-11-30 7.32 7.55 7.16 7.46 54.6M
2022-11-29 7.88 8.14 7.26 7.30 69.0M
2022-11-28 8.49 8.79 7.69 7.96 95.0M
2022-11-25 8.14 8.14 8.09 8.14 27.6M
2022-11-24 7.40 7.40 7.40 7.40 3.2M
2022-11-21 6.21 6.73 6.18 6.73 32.3M
2022-11-18 6.06 6.19 6.05 6.11 18.0M
2022-11-17 6.13 6.14 6.03 6.07 11.7M
2022-11-16 6.03 6.11 5.98 6.11 15.7M
2022-11-15 5.83 6.03 5.83 6.03 16.7M
2022-11-14 5.79 5.91 5.74 5.82 10.0M
2022-11-11 5.93 6.04 5.86 5.88 17.1M
2022-11-10 5.89 5.98 5.83 5.85 13.3M
2022-11-09 5.82 5.96 5.81 5.93 12.8M
2022-11-08 5.84 5.86 5.73 5.84 10.3M
2022-11-07 5.84 5.92 5.80 5.88 13.0M
2022-11-04 5.72 5.91 5.72 5.81 15.0M
2022-11-03 5.71 5.83 5.63 5.76 11.4M
2022-11-02 5.74 5.84 5.71 5.77 14.6M
2022-11-01 5.68 5.78 5.60 5.76 13.5M
2022-10-31 5.61 5.80 5.36 5.66 15.3M
2022-10-28 6.11 6.19 5.61 5.63 29.2M
2022-10-27 6.34 6.38 6.21 6.23 20.7M
2022-10-26 6.18 6.54 6.11 6.42 31.4M
2022-10-25 6.25 6.33 5.72 6.26 28.6M
2022-10-24 6.11 6.36 6.06 6.35 34.6M
2022-10-21 6.21 6.34 6.04 6.14 31.3M
2022-10-20 6.61 6.74 6.23 6.29 47.9M
2022-10-19 6.75 6.76 6.54 6.60 41.6M
2022-10-18 6.90 7.04 6.73 6.86 63.4M
2022-10-17 7.14 7.51 6.97 7.24 101.5M
2022-10-14 6.15 6.83 6.15 6.83 42.0M
2022-10-13 6.21 6.34 6.14 6.21 32.6M
2022-10-12 6.09 6.37 5.98 6.37 40.9M
2022-10-11 6.14 6.28 6.00 6.19 36.8M
2022-10-10 6.29 6.54 6.03 6.29 59.2M
2022-09-30 6.70 6.70 6.48 6.70 34.5M
2022-09-29 5.44 6.09 5.29 6.09 31.7M
2022-09-28 5.25 5.79 5.24 5.54 19.6M
2022-09-27 5.20 5.27 5.14 5.26 3.3M
2022-09-26 5.26 5.26 5.11 5.12 2.7M
2022-09-23 5.42 5.46 5.25 5.28 2.8M
2022-09-22 5.43 5.53 5.42 5.42 1.9M
2022-09-21 5.36 5.50 5.36 5.49 2.3M
2022-09-20 5.39 5.49 5.39 5.42 2.3M
2022-09-19 5.50 5.58 5.31 5.34 4.1M
2022-09-16 5.72 5.73 5.50 5.51 3.6M
2022-09-15 5.86 5.88 5.60 5.73 5.4M
2022-09-14 5.70 5.84 5.67 5.82 4.0M
2022-09-13 5.81 5.87 5.74 5.76 3.3M
2022-09-09 5.75 5.80 5.69 5.80 3.0M
2022-09-08 5.84 5.87 5.74 5.75 2.7M
2022-09-07 5.89 5.89 5.81 5.84 3.0M
2022-09-06 5.85 5.89 5.81 5.86 3.7M
2022-09-05 5.82 5.91 5.71 5.84 5.2M
2022-09-02 5.71 5.81 5.66 5.81 3.4M
2022-09-01 5.74 5.93 5.66 5.70 4.1M
2022-08-31 5.99 6.07 5.69 5.73 7.3M
2022-08-30 6.09 6.20 5.96 5.99 6.4M
2022-08-29 5.81 6.10 5.52 6.06 7.5M
2022-08-26 5.95 6.02 5.83 5.85 4.0M
2022-08-25 6.01 6.08 5.83 5.92 6.7M
2022-08-24 6.25 6.27 6.00 6.00 7.2M
2022-08-23 6.20 6.29 6.13 6.25 6.1M
2022-08-22 6.16 6.23 6.07 6.20 5.0M
2022-08-19 6.31 6.35 6.18 6.18 7.5M
2022-08-18 6.25 6.32 6.22 6.29 5.6M
2022-08-17 6.31 6.31 6.21 6.29 6.6M
2022-08-16 6.34 6.39 6.26 6.31 5.6M
2022-08-15 6.26 6.36 6.16 6.34 7.3M
2022-08-12 6.27 6.43 6.24 6.27 8.9M
2022-08-11 6.26 6.31 6.21 6.26 7.6M
2022-08-10 6.22 6.31 6.15 6.30 7.2M
2022-08-09 6.13 6.29 6.13 6.22 8.0M
2022-08-08 6.07 6.18 5.88 6.17 7.2M
2022-08-05 6.12 6.20 6.01 6.09 8.4M
2022-08-04 6.06 6.36 6.06 6.22 10.1M
2022-08-03 5.98 6.30 5.98 6.01 13.6M
2022-08-02 6.14 6.14 5.87 5.95 15.7M
2022-08-01 6.21 6.32 6.12 6.23 11.7M
2022-07-29 6.32 6.36 6.16 6.20 17.7M
2022-07-28 6.43 6.52 6.26 6.32 29.9M
2022-07-27 6.08 6.79 6.08 6.51 43.8M
2022-07-26 6.43 6.51 5.94 6.17 30.0M
2022-07-25 5.99 6.57 5.91 6.14 24.3M
2022-07-22 5.97 6.05 5.87 5.99 5.5M
2022-07-21 5.89 6.10 5.86 5.99 9.2M
2022-07-20 5.84 5.90 5.80 5.87 3.9M
2022-07-19 5.79 5.85 5.75 5.81 3.7M
2022-07-18 5.61 5.82 5.59 5.81 6.7M
2022-07-15 5.79 5.79 5.60 5.60 4.5M
2022-07-14 5.76 5.81 5.71 5.74 3.6M
2022-07-13 5.65 5.76 5.65 5.76 4.0M
2022-07-12 5.83 5.83 5.64 5.65 5.9M
2022-07-11 5.79 5.84 5.74 5.83 5.2M
2022-07-08 5.78 5.97 5.75 5.83 7.4M
2022-07-07 5.84 5.93 5.75 5.78 7.4M
2022-07-06 5.84 5.89 5.73 5.84 7.1M
2022-07-05 5.84 6.01 5.77 5.86 7.8M
2022-07-04 5.82 5.97 5.77 5.84 7.1M
2022-07-01 5.85 5.96 5.75 5.86 6.8M
2022-06-30 5.99 6.06 5.84 5.87 8.4M
2022-06-29 6.29 6.29 5.86 5.89 15.5M
2022-06-28 6.13 6.36 6.08 6.26 19.3M
2022-06-27 5.65 6.16 5.65 6.11 17.2M
2022-06-24 5.40 5.83 5.38 5.71 15.7M
2022-06-23 5.29 5.41 5.27 5.40 6.9M
2022-06-22 5.38 5.38 5.28 5.29 5.0M
2022-06-21 5.36 5.44 5.27 5.36 8.9M
2022-06-20 5.21 5.35 5.20 5.31 10.3M
2022-06-17 5.18 5.25 5.15 5.20 8.0M
2022-06-16 5.26 5.35 5.22 5.22 12.9M
2022-06-15 5.28 5.47 5.22 5.33 32.5M
2022-06-14 5.99 6.31 5.48 5.71 44.6M
2022-06-13 5.84 5.86 5.71 5.74 3.4M
2022-06-10 5.78 5.87 5.71 5.84 3.1M
2022-06-09 5.91 5.91 5.75 5.82 4.4M
2022-06-08 5.96 6.06 5.81 5.91 7.4M
2022-06-07 6.08 6.08 5.86 6.01 9.9M
2022-06-06 5.96 6.11 5.94 6.11 9.9M
2022-06-02 5.89 6.02 5.76 5.96 4.6M
2022-06-01 5.86 6.01 5.79 5.86 7.1M
2022-05-31 5.81 5.86 5.73 5.82 3.4M
2022-05-30 5.53 5.83 5.53 5.81 6.4M
2022-05-27 5.63 5.74 5.57 5.58 2.9M
2022-05-26 5.55 5.72 5.44 5.64 6.0M
2022-05-25 5.32 5.59 5.30 5.52 4.7M
2022-05-24 5.53 5.62 5.30 5.31 4.0M
2022-05-23 5.54 5.66 5.51 5.53 3.5M
2022-05-20 5.46 5.61 5.40 5.54 5.1M
2022-05-19 5.28 5.52 5.23 5.50 6.6M
2022-05-18 5.29 5.42 5.29 5.30 5.1M
2022-05-17 5.35 5.41 5.23 5.29 2.4M
2022-05-16 5.39 5.46 5.29 5.35 6.0M
2022-05-13 5.40 5.53 5.35 5.41 6.0M
2022-05-12 5.28 5.49 5.14 5.40 9.1M
2022-05-11 5.36 5.38 5.14 5.17 8.4M
2022-05-10 5.17 5.43 5.10 5.34 5.4M
2022-05-09 5.09 5.22 5.05 5.17 3.1M
2022-05-06 5.03 5.26 5.03 5.10 3.5M
2022-05-05 5.14 5.58 5.09 5.18 6.5M
2022-04-29 4.66 5.16 4.66 5.08 8.4M
2022-04-28 4.61 4.82 4.44 4.69 8.5M
2022-04-27 4.49 4.77 4.47 4.76 15.2M
2022-04-26 5.28 5.52 4.96 4.96 10.3M
2022-04-25 5.63 5.84 5.46 5.52 9.2M
2022-04-22 5.66 5.93 5.64 5.69 4.5M
2022-04-21 6.14 6.14 5.75 5.80 8.1M
2022-04-20 6.22 6.27 6.07 6.14 6.6M
2022-04-19 6.04 6.24 5.99 6.24 9.9M
2022-04-18 6.15 6.27 5.99 6.10 8.7M
2022-04-15 6.01 6.14 5.89 6.14 5.2M
2022-04-14 6.08 6.13 5.99 6.01 5.7M
2022-04-13 6.16 6.31 6.02 6.02 7.4M
2022-04-12 5.95 6.24 5.95 6.20 6.9M
2022-04-11 5.97 6.30 5.77 6.12 8.9M
2022-04-08 6.06 6.11 5.97 6.02 3.7M
2022-04-07 6.17 6.22 6.03 6.06 4.9M
2022-04-06 6.28 6.29 6.14 6.18 5.9M
2022-04-01 6.17 6.34 5.95 6.24 10.5M
2022-03-31 6.19 6.24 6.08 6.20 6.0M
2022-03-30 6.22 6.35 6.11 6.16 9.1M
2022-03-29 6.12 6.61 6.10 6.32 19.8M
2022-03-28 5.88 6.16 5.77 6.10 12.5M
2022-03-25 5.96 6.02 5.85 5.88 6.2M
2022-03-24 6.05 6.12 5.95 5.97 6.9M
2022-03-23 6.02 6.08 5.96 6.05 6.9M
2022-03-22 6.02 6.06 5.89 6.02 8.9M
2022-03-21 6.13 6.19 5.85 6.01 7.8M
2022-03-18 5.87 6.06 5.72 6.02 11.5M
2022-03-17 5.87 6.07 5.65 5.78 15.8M
2022-03-16 5.17 5.66 5.06 5.66 11.4M
2022-03-15 5.62 5.63 5.10 5.15 8.4M
2022-03-14 5.83 5.86 5.58 5.62 5.2M
2022-03-11 5.71 5.90 5.64 5.86 5.3M
2022-03-10 5.78 5.88 5.67 5.78 5.4M
2022-03-09 5.69 5.78 5.41 5.65 5.2M
2022-03-08 5.76 5.82 5.56 5.66 5.2M
2022-03-07 5.75 5.86 5.71 5.76 4.1M
2022-03-04 5.98 6.01 5.78 5.80 5.6M
2022-03-03 5.74 6.07 5.70 5.93 12.4M
2022-03-02 5.66 5.75 5.65 5.72 2.2M
2022-03-01 5.65 5.78 5.61 5.69 4.2M
2022-02-28 5.63 5.66 5.48 5.61 2.7M
2022-02-25 5.58 5.73 5.58 5.63 2.8M
2022-02-24 5.76 5.82 5.50 5.58 5.7M
2022-02-23 5.61 5.76 5.61 5.74 3.5M
2022-02-22 5.66 5.72 5.59 5.61 2.2M
2022-02-21 5.62 5.72 5.58 5.70 2.3M
2022-02-18 5.62 5.64 5.59 5.63 2.0M
2022-02-17 5.74 5.77 5.61 5.64 3.4M
2022-02-16 5.65 5.75 5.64 5.75 2.9M
2022-02-15 5.57 5.71 5.49 5.68 4.2M
2022-02-14 5.56 5.64 5.51 5.58 2.7M
2022-02-11 5.71 5.71 5.52 5.55 3.2M
2022-02-10 5.75 5.81 5.67 5.70 3.0M
2022-02-09 5.75 5.77 5.70 5.75 3.2M
2022-02-08 5.78 5.79 5.63 5.75 3.4M
2022-02-07 5.64 5.80 5.59 5.66 4.6M
2022-01-28 5.53 5.63 5.44 5.58 2.7M
2022-01-27 5.68 5.73 5.43 5.44 3.5M
2022-01-26 5.55 5.67 5.52 5.64 2.1M
2022-01-25 5.74 5.84 5.54 5.55 4.4M
2022-01-24 5.94 5.94 5.70 5.76 2.8M
2022-01-21 5.94 6.02 5.90 5.95 2.2M
2022-01-20 6.18 6.20 5.96 5.96 5.2M
2022-01-19 6.09 6.18 6.04 6.18 3.4M
2022-01-18 6.28 6.28 6.07 6.09 4.5M
2022-01-17 6.10 6.30 6.08 6.24 5.8M
2022-01-14 6.19 6.29 6.08 6.11 5.5M
2022-01-13 6.18 6.30 6.13 6.22 8.3M
2022-01-12 6.11 6.26 6.03 6.18 6.4M
2022-01-11 6.06 6.17 6.00 6.07 4.6M
2022-01-10 5.89 6.06 5.89 6.06 3.5M
2022-01-07 6.13 6.19 5.97 5.99 5.9M
2022-01-06 6.01 6.19 5.97 6.13 6.9M
2022-01-05 6.15 6.16 5.95 6.00 7.7M
2022-01-04 6.31 6.31 6.06 6.15 9.5M