Yorhe Fluid Intelligent Control Co Ltd (002795)

002795
🏛️ 中国 →
5.08
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 7.36 7.50 7.30 7.47 15.4M
2023-12-28 7.00 7.50 6.97 7.35 20.7M
2023-12-27 7.13 7.15 7.00 7.05 9.5M
2023-12-26 7.42 7.42 7.09 7.11 9.9M
2023-12-25 7.52 7.60 7.37 7.37 7.1M
2023-12-22 7.71 7.75 7.52 7.52 7.1M
2023-12-21 7.61 7.74 7.51 7.71 9.1M
2023-12-20 7.99 8.15 7.70 7.71 7.8M
2023-12-19 7.79 7.92 7.75 7.88 4.3M
2023-12-18 7.90 7.98 7.75 7.79 5.2M
2023-12-15 7.94 7.99 7.87 7.90 4.4M
2023-12-14 8.05 8.10 7.92 7.93 4.8M
2023-12-13 8.10 8.13 8.01 8.02 4.9M
2023-12-12 8.18 8.25 8.06 8.11 4.6M
2023-12-11 8.05 8.19 8.01 8.15 5.8M
2023-12-08 8.33 8.39 8.08 8.12 7.2M
2023-12-07 8.36 8.38 8.22 8.32 5.6M
2023-12-06 8.30 8.40 8.24 8.38 6.6M
2023-12-05 8.61 8.65 8.28 8.30 9.6M
2023-12-04 8.57 8.74 8.54 8.65 9.2M
2023-12-01 8.52 8.95 8.44 8.55 16.3M
2023-11-30 8.33 8.53 8.21 8.50 14.4M
2023-11-29 8.30 8.40 8.27 8.33 5.9M
2023-11-28 8.31 8.38 8.26 8.33 7.1M
2023-11-27 8.53 8.61 8.22 8.33 12.5M
2023-11-24 8.77 8.77 8.52 8.55 8.0M
2023-11-23 8.61 8.80 8.58 8.77 9.1M
2023-11-22 8.83 8.85 8.63 8.66 10.3M
2023-11-21 8.93 8.99 8.83 8.87 11.1M
2023-11-20 9.06 9.07 8.89 8.93 13.4M
2023-11-17 9.10 9.10 8.97 9.04 10.3M
2023-11-16 9.31 9.43 9.08 9.09 19.5M
2023-11-15 9.28 10.00 9.12 9.50 31.5M
2023-11-14 9.38 9.49 8.98 9.21 29.2M
2023-11-13 9.80 9.80 8.79 8.95 47.3M
2023-11-08 9.63 10.02 9.55 9.76 23.1M
2023-11-07 9.26 9.63 9.15 9.55 20.4M
2023-11-06 9.01 9.40 8.90 9.26 18.6M
2023-11-03 8.35 8.97 8.35 8.91 19.1M
2023-11-02 8.43 8.56 8.36 8.37 6.2M
2023-11-01 8.48 8.57 8.43 8.45 6.7M
2023-10-31 8.50 8.65 8.43 8.48 8.7M
2023-10-30 8.43 8.66 8.33 8.61 10.0M
2023-10-27 8.29 8.57 8.21 8.46 12.0M
2023-10-26 7.90 8.44 7.77 8.32 14.7M
2023-10-25 7.90 7.98 7.80 7.89 5.6M
2023-10-24 7.69 7.85 7.62 7.83 7.5M
2023-10-23 7.88 7.98 7.60 7.65 7.9M
2023-10-20 7.93 8.04 7.88 7.90 5.7M
2023-10-19 8.01 8.11 7.94 7.94 7.2M
2023-10-18 8.24 8.24 8.03 8.05 8.8M
2023-10-17 8.36 8.42 8.20 8.26 7.4M
2023-10-16 8.32 8.47 8.23 8.36 8.9M
2023-10-13 8.32 8.38 8.24 8.31 7.1M
2023-10-12 8.30 8.42 8.29 8.33 10.7M
2023-10-11 8.29 8.44 8.21 8.30 9.8M
2023-10-10 8.27 8.39 8.21 8.23 7.9M
2023-10-09 8.44 8.48 8.27 8.30 15.0M
2023-09-28 8.58 8.68 8.41 8.56 17.1M
2023-09-27 8.43 9.11 8.35 8.58 28.7M
2023-09-26 8.43 8.67 8.31 8.41 11.1M
2023-09-25 8.57 8.65 8.39 8.49 13.6M
2023-09-22 8.51 8.67 8.47 8.60 10.4M
2023-09-21 8.65 8.72 8.50 8.51 9.0M
2023-09-20 8.77 8.80 8.55 8.65 9.5M
2023-09-19 8.89 8.91 8.60 8.66 12.3M
2023-09-18 8.87 9.00 8.76 8.81 15.8M
2023-09-15 9.01 9.15 8.88 8.95 19.0M
2023-09-14 8.83 9.14 8.76 8.98 21.5M
2023-09-13 8.81 9.09 8.67 8.92 28.6M
2023-09-12 8.79 9.03 8.47 8.88 50.1M
2023-09-11 8.10 8.80 7.87 8.80 36.5M
2023-09-08 8.39 8.41 8.00 8.00 46.6M
2023-09-07 9.14 9.41 8.80 8.80 69.4M
2023-09-06 10.48 10.48 9.57 9.78 97.4M
2023-09-05 8.70 9.53 8.59 9.53 30.7M
2023-09-04 8.53 8.73 8.52 8.66 8.6M
2023-09-01 8.44 8.54 8.38 8.48 6.8M
2023-08-31 8.14 8.46 8.10 8.44 7.8M
2023-08-30 7.76 8.20 7.76 8.16 10.5M
2023-08-29 7.45 7.77 7.43 7.76 4.8M
2023-08-28 7.81 7.89 7.42 7.45 4.1M
2023-08-25 7.57 7.69 7.41 7.45 3.6M
2023-08-24 7.66 7.78 7.49 7.55 3.4M
2023-08-23 7.84 7.85 7.60 7.61 3.6M
2023-08-22 8.01 8.07 7.58 7.84 7.3M
2023-08-21 8.10 8.14 8.00 8.00 2.0M
2023-08-18 8.15 8.28 8.06 8.06 3.1M
2023-08-17 8.13 8.28 8.05 8.19 3.7M
2023-08-16 8.37 8.37 8.13 8.13 5.2M
2023-08-15 8.51 8.54 8.33 8.37 3.0M
2023-08-14 8.34 8.55 8.18 8.50 5.7M
2023-08-11 8.50 8.52 8.33 8.34 4.7M
2023-08-10 8.65 8.73 8.42 8.47 5.4M
2023-08-09 8.88 8.90 8.63 8.65 6.1M
2023-08-08 8.60 8.98 8.59 8.87 12.9M
2023-08-07 8.40 8.58 8.39 8.57 5.7M
2023-08-04 8.47 8.60 8.42 8.44 4.9M
2023-08-03 8.41 8.48 8.34 8.45 2.6M
2023-08-02 8.54 8.57 8.32 8.44 5.1M
2023-08-01 8.47 8.69 8.38 8.54 7.3M
2023-07-31 8.51 8.59 8.37 8.43 6.5M
2023-07-28 8.37 8.57 8.32 8.47 6.3M
2023-07-27 8.29 8.58 8.26 8.38 5.2M
2023-07-26 8.25 8.37 8.21 8.32 4.3M
2023-07-25 8.29 8.38 8.20 8.23 6.3M
2023-07-24 8.29 8.64 8.14 8.20 8.2M
2023-07-21 8.42 8.60 8.27 8.29 4.2M
2023-07-20 8.60 8.66 8.45 8.46 5.1M
2023-07-19 8.50 8.69 8.42 8.60 6.7M
2023-07-18 8.59 8.64 8.41 8.50 5.5M
2023-07-17 8.12 8.77 8.10 8.59 14.0M
2023-07-14 8.39 8.39 8.20 8.23 3.8M
2023-07-13 8.23 8.40 8.21 8.32 3.9M
2023-07-12 8.44 8.44 8.22 8.23 4.5M
2023-07-11 8.20 8.43 8.09 8.35 4.5M
2023-07-10 8.43 8.50 8.17 8.20 6.8M
2023-07-07 8.44 8.67 8.28 8.44 5.8M
2023-07-06 8.45 8.53 8.34 8.35 4.7M
2023-07-05 8.77 8.79 8.50 8.51 4.5M
2023-07-04 8.70 8.83 8.62 8.77 4.6M
2023-07-03 8.88 9.10 8.70 8.74 6.5M
2023-06-30 8.68 9.02 8.60 8.86 9.1M
2023-06-29 8.58 8.70 8.52 8.67 6.9M
2023-06-28 8.68 8.68 8.28 8.49 7.0M
2023-06-27 8.20 8.61 8.20 8.59 7.3M
2023-06-26 8.38 8.68 8.17 8.20 6.1M
2023-06-21 8.48 8.60 8.32 8.35 6.1M
2023-06-20 8.60 8.68 8.46 8.50 9.1M
2023-06-19 8.47 8.99 8.41 8.60 11.5M
2023-06-16 8.44 8.44 8.20 8.41 6.6M
2023-06-15 8.47 8.56 8.36 8.37 5.1M
2023-06-14 8.43 8.55 8.30 8.48 4.8M
2023-06-13 8.50 8.54 8.40 8.44 3.6M
2023-06-12 8.59 8.69 8.44 8.46 5.6M
2023-06-09 8.80 8.80 8.61 8.66 4.4M
2023-06-08 8.89 9.07 8.64 8.72 7.4M
2023-06-07 8.73 8.92 8.64 8.89 6.0M
2023-06-06 8.86 9.01 8.57 8.75 14.8M
2023-06-05 8.96 9.14 8.87 8.90 7.8M
2023-06-02 9.25 9.26 8.89 8.95 8.3M
2023-06-01 9.29 9.32 9.07 9.20 7.1M
2023-05-31 9.37 9.37 9.15 9.29 7.6M
2023-05-30 9.22 9.32 9.02 9.22 7.4M
2023-05-29 9.16 9.43 9.11 9.16 11.9M
2023-05-26 8.76 9.23 8.65 9.16 9.7M
2023-05-25 8.68 9.06 8.64 8.82 9.6M
2023-05-24 8.66 8.87 8.64 8.66 5.3M
2023-05-23 8.75 8.84 8.59 8.69 6.8M
2023-05-22 8.68 9.04 8.68 8.82 11.7M
2023-05-19 9.00 9.10 8.51 8.64 13.8M
2023-05-18 9.13 9.29 8.64 8.95 12.6M
2023-05-17 9.07 9.38 9.04 9.21 12.9M
2023-05-16 9.07 9.41 9.07 9.29 24.4M
2023-05-15 8.46 9.30 8.46 9.13 32.8M
2023-05-12 8.18 8.47 8.13 8.46 8.1M
2023-05-11 8.46 8.51 8.16 8.18 11.2M
2023-05-10 8.04 8.50 8.00 8.39 11.6M
2023-05-09 7.89 8.21 7.86 8.04 11.1M
2023-05-08 7.58 7.96 7.58 7.88 8.9M
2023-05-05 7.63 7.66 7.45 7.59 4.2M
2023-05-04 7.61 7.79 7.45 7.64 6.8M
2023-04-28 7.59 7.79 7.51 7.73 6.3M
2023-04-27 7.53 7.76 7.42 7.48 7.9M
2023-04-26 7.36 7.81 7.33 7.61 12.4M
2023-04-25 7.60 7.63 7.20 7.31 10.0M
2023-04-24 7.76 7.84 7.52 7.58 9.0M
2023-04-21 8.09 8.14 7.71 7.74 10.5M
2023-04-20 8.19 8.29 7.96 8.08 9.0M
2023-04-19 8.39 8.71 8.16 8.19 11.6M
2023-04-18 8.41 8.50 8.21 8.45 8.1M
2023-04-17 8.62 8.94 8.35 8.43 16.4M
2023-04-14 8.58 8.66 8.40 8.57 10.2M
2023-04-13 8.78 8.85 8.57 8.64 9.8M
2023-04-12 8.91 8.93 8.59 8.81 9.7M
2023-04-11 9.00 9.09 8.71 8.78 15.6M
2023-04-10 9.51 9.61 8.98 9.01 16.1M
2023-04-07 9.49 9.70 9.18 9.51 17.6M
2023-04-06 9.66 9.91 9.45 9.49 18.4M
2023-04-04 9.29 10.11 9.12 9.63 21.9M
2023-04-03 9.45 9.65 9.24 9.30 16.3M
2023-03-31 9.11 9.64 8.96 9.45 20.3M
2023-03-30 8.82 9.21 8.74 9.18 18.4M
2023-03-29 8.42 9.22 8.40 8.91 20.3M
2023-03-28 8.67 8.69 8.46 8.48 10.9M
2023-03-27 8.71 8.81 8.51 8.66 14.7M
2023-03-24 8.70 8.79 8.39 8.79 13.9M
2023-03-23 8.64 8.93 8.54 8.70 13.7M
2023-03-22 8.51 8.99 8.44 8.75 20.5M
2023-03-21 8.46 8.68 8.34 8.59 15.5M
2023-03-20 8.38 8.78 8.13 8.64 21.0M
2023-03-17 8.77 8.85 8.31 8.34 21.6M
2023-03-16 8.68 9.14 8.59 8.76 17.4M
2023-03-15 8.39 9.17 8.31 8.89 30.9M
2023-03-14 8.14 8.40 8.11 8.40 24.5M
2023-03-13 8.11 8.31 8.05 8.16 16.7M
2023-03-10 8.46 8.60 8.04 8.16 36.5M
2023-03-09 7.70 8.48 7.58 8.48 39.8M
2023-03-08 7.70 7.76 7.59 7.71 9.2M
2023-03-07 7.75 7.79 7.59 7.66 18.0M
2023-03-06 7.45 7.81 7.41 7.74 22.1M
2023-03-03 7.56 7.64 7.45 7.46 12.0M
2023-03-02 7.66 7.84 7.50 7.56 22.1M
2023-03-01 7.52 7.70 7.49 7.69 18.8M
2023-02-28 7.36 7.54 7.32 7.53 13.0M
2023-02-27 7.41 7.61 7.34 7.39 14.2M
2023-02-24 7.41 7.46 7.34 7.41 6.4M
2023-02-23 7.45 7.48 7.32 7.40 6.6M
2023-02-22 7.36 7.51 7.31 7.44 11.7M
2023-02-21 7.43 7.57 7.34 7.40 13.1M
2023-02-20 7.31 7.37 7.21 7.36 8.0M
2023-02-17 7.27 7.49 7.27 7.34 11.6M
2023-02-16 7.54 7.57 7.24 7.29 16.7M
2023-02-15 7.44 7.58 7.43 7.53 15.8M
2023-02-14 7.51 7.66 7.41 7.46 18.8M
2023-02-13 7.26 7.54 7.25 7.53 30.1M
2023-02-10 7.26 7.40 7.21 7.28 13.5M
2023-02-09 7.18 7.31 7.11 7.29 17.8M
2023-02-08 7.24 7.33 7.14 7.17 20.5M
2023-02-07 7.39 7.39 7.17 7.32 22.0M
2023-02-06 7.40 7.46 7.19 7.26 25.9M
2023-02-03 7.73 7.85 7.25 7.40 59.2M
2023-02-02 6.89 7.55 6.80 7.55 23.1M
2023-02-01 6.81 6.91 6.75 6.86 11.0M
2023-01-31 6.56 6.78 6.56 6.77 9.5M
2023-01-30 6.67 6.79 6.66 6.74 12.7M
2023-01-20 6.50 6.61 6.47 6.56 6.4M
2023-01-19 6.44 6.53 6.41 6.46 5.7M
2023-01-18 6.50 6.53 6.46 6.49 3.5M
2023-01-17 6.56 6.63 6.46 6.49 4.8M
2023-01-16 6.47 6.56 6.46 6.53 4.9M
2023-01-13 6.56 6.58 6.43 6.47 5.5M
2023-01-12 6.46 6.61 6.46 6.57 7.8M
2023-01-11 6.61 6.66 6.49 6.49 6.5M
2023-01-10 6.69 6.73 6.55 6.61 6.6M
2023-01-09 6.69 6.78 6.61 6.73 8.7M
2023-01-06 6.64 6.80 6.56 6.66 12.6M
2023-01-05 6.54 6.61 6.41 6.57 11.2M
2023-01-04 6.64 6.69 6.45 6.49 14.4M
2023-01-03 6.44 6.70 6.41 6.70 16.7M