Zhejiang Yueling Co Ltd (002725)

002725
🏛️ 中国 →
15.79
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 8.01 8.13 8.01 8.04 2.0M
2022-12-29 8.02 8.08 7.96 7.97 1.9M
2022-12-28 8.25 8.25 8.00 8.01 2.7M
2022-12-27 8.24 8.30 8.08 8.25 2.4M
2022-12-26 8.03 8.21 8.01 8.21 2.5M
2022-12-23 8.10 8.13 7.93 8.00 3.4M
2022-12-22 8.38 8.45 8.09 8.10 3.7M
2022-12-21 8.56 8.60 8.31 8.37 2.5M
2022-12-20 8.45 8.62 8.28 8.56 3.5M
2022-12-19 8.68 8.77 8.40 8.46 5.0M
2022-12-16 8.99 9.00 8.75 8.76 5.0M
2022-12-15 8.71 9.10 8.71 8.99 7.0M
2022-12-14 8.69 9.08 8.68 8.81 5.3M
2022-12-13 8.77 8.85 8.61 8.62 3.7M
2022-12-12 8.73 8.78 8.65 8.69 2.0M
2022-12-09 8.89 8.89 8.72 8.78 3.3M
2022-12-08 8.89 8.94 8.81 8.86 2.9M
2022-12-07 9.01 9.03 8.86 8.88 3.6M
2022-12-06 8.92 9.05 8.88 9.01 4.7M
2022-12-05 9.00 9.01 8.88 8.94 3.4M
2022-12-02 8.90 8.97 8.90 8.93 2.8M
2022-12-01 9.05 9.08 8.92 8.94 3.4M
2022-11-30 8.86 9.05 8.82 8.98 4.4M
2022-11-29 8.66 8.87 8.66 8.86 3.1M
2022-11-28 8.65 8.82 8.59 8.76 2.5M
2022-11-25 8.93 8.97 8.73 8.75 3.1M
2022-11-24 8.86 8.93 8.82 8.89 2.5M
2022-11-23 8.98 8.98 8.67 8.86 4.5M
2022-11-22 9.16 9.18 8.89 8.94 4.2M
2022-11-21 9.08 9.28 8.95 9.16 3.9M
2022-11-18 9.41 9.47 9.10 9.10 6.6M
2022-11-17 9.44 9.44 9.30 9.41 3.9M
2022-11-16 9.63 9.63 9.44 9.47 5.0M
2022-11-15 9.23 9.56 9.19 9.56 7.3M
2022-11-14 9.30 9.38 9.17 9.22 4.4M
2022-11-11 9.50 9.59 9.30 9.31 6.1M
2022-11-10 9.46 9.49 9.31 9.36 4.6M
2022-11-09 9.55 9.65 9.43 9.43 5.1M
2022-11-08 9.70 9.70 9.47 9.52 5.9M
2022-11-07 9.58 9.76 9.51 9.66 8.8M
2022-11-04 9.43 9.85 9.41 9.69 13.0M
2022-11-03 9.32 9.50 9.27 9.46 6.9M
2022-11-02 9.25 9.46 9.25 9.38 7.0M
2022-11-01 9.35 9.37 9.18 9.31 6.6M
2022-10-31 8.99 9.40 8.99 9.29 7.1M
2022-10-28 9.36 9.40 8.95 9.03 7.3M
2022-10-27 9.59 9.69 9.39 9.42 6.9M
2022-10-26 9.55 9.61 9.39 9.61 8.0M
2022-10-25 9.53 9.61 9.29 9.48 8.4M
2022-10-24 9.64 9.95 9.49 9.62 11.7M
2022-10-21 9.46 9.73 9.32 9.64 13.6M
2022-10-20 9.40 9.81 9.09 9.60 16.8M
2022-10-19 9.03 9.90 8.97 9.41 13.8M
2022-10-18 9.07 9.10 8.92 9.08 5.7M
2022-10-17 8.88 9.03 8.85 9.02 4.8M
2022-10-14 8.83 9.01 8.83 8.91 4.8M
2022-10-13 8.70 8.93 8.65 8.83 5.9M
2022-10-12 8.51 8.80 8.38 8.78 6.5M
2022-10-11 8.41 8.60 8.37 8.55 4.3M
2022-10-10 8.63 8.75 8.35 8.42 4.6M
2022-09-30 8.70 8.90 8.55 8.55 4.7M
2022-09-29 9.06 9.14 8.75 8.81 5.9M
2022-09-28 9.53 9.53 8.88 8.89 8.7M
2022-09-27 9.37 9.55 9.28 9.52 6.0M
2022-09-26 9.46 9.55 9.26 9.30 6.6M
2022-09-23 10.00 10.03 9.56 9.58 9.0M
2022-09-22 9.99 10.20 9.96 10.04 7.0M
2022-09-21 10.05 10.15 9.90 10.13 7.8M
2022-09-20 10.11 10.36 10.11 10.22 10.2M
2022-09-19 9.90 10.34 9.85 10.10 11.6M
2022-09-16 9.99 10.13 9.74 9.99 8.8M
2022-09-15 10.30 10.39 9.82 9.98 11.4M
2022-09-14 10.25 10.48 10.12 10.29 9.2M
2022-09-13 10.32 10.90 10.30 10.53 12.7M
2022-09-09 10.81 10.82 10.25 10.29 18.1M
2022-09-08 10.75 11.05 10.61 10.82 19.3M
2022-09-07 10.81 10.92 10.70 10.85 15.2M
2022-09-06 10.99 11.06 10.62 10.79 25.0M
2022-09-05 11.12 11.64 10.69 10.92 43.5M
2022-09-02 9.80 10.85 9.79 10.85 30.6M
2022-09-01 10.11 10.22 9.80 9.86 8.4M
2022-08-31 10.57 10.59 10.08 10.12 10.4M
2022-08-30 10.59 10.74 10.40 10.63 9.7M
2022-08-29 10.30 10.64 10.17 10.61 8.4M
2022-08-26 10.35 10.65 10.28 10.40 10.6M
2022-08-25 10.38 10.43 10.05 10.33 9.7M
2022-08-24 11.04 11.04 10.32 10.33 17.5M
2022-08-23 10.89 11.06 10.86 11.03 11.0M
2022-08-22 11.13 11.13 10.75 10.93 13.3M
2022-08-19 11.48 11.50 11.08 11.08 24.0M
2022-08-18 11.36 11.98 11.34 11.59 27.2M
2022-08-17 11.38 12.17 11.38 11.51 35.2M
2022-08-16 11.69 11.79 11.35 11.44 32.6M
2022-08-15 11.07 12.36 10.94 11.74 53.4M
2022-08-12 11.50 11.52 11.08 11.24 31.0M
2022-08-11 12.23 12.23 11.38 11.43 51.2M
2022-08-10 10.91 12.05 10.70 12.05 34.3M
2022-08-09 11.10 11.15 10.83 10.95 13.3M
2022-08-08 10.77 11.10 10.41 11.06 21.0M
2022-08-05 10.62 11.12 10.55 10.88 21.2M
2022-08-04 10.50 10.77 10.36 10.64 12.9M
2022-08-03 10.30 10.91 10.30 10.57 18.7M
2022-08-02 10.88 10.88 10.23 10.42 18.2M
2022-08-01 11.16 11.23 10.80 11.04 21.2M
2022-07-29 10.84 11.37 10.72 11.31 36.0M
2022-07-28 10.85 11.18 10.62 10.98 27.3M
2022-07-27 11.18 11.50 10.80 10.80 42.5M
2022-07-26 10.15 11.11 10.08 10.73 28.5M
2022-07-25 10.44 10.57 10.08 10.17 11.1M
2022-07-22 10.11 10.43 10.09 10.30 13.7M
2022-07-21 10.18 10.28 10.04 10.15 10.0M
2022-07-20 10.24 10.24 10.06 10.14 9.7M
2022-07-19 10.08 10.35 9.97 10.26 13.1M
2022-07-18 9.72 10.18 9.72 10.05 9.0M
2022-07-15 10.17 10.17 9.80 9.80 10.0M
2022-07-14 9.58 9.82 9.51 9.72 6.8M
2022-07-13 9.52 9.68 9.47 9.60 6.4M
2022-07-12 10.01 10.11 9.57 9.59 10.3M
2022-07-11 9.90 10.08 9.82 10.01 6.5M
2022-07-08 10.32 10.38 10.02 10.02 9.4M
2022-07-07 10.26 10.48 10.14 10.28 12.1M
2022-07-06 10.09 10.55 9.93 10.41 17.2M
2022-07-05 10.03 10.20 9.90 10.09 8.8M
2022-07-04 10.06 10.06 9.77 10.00 10.0M
2022-07-01 10.37 10.40 10.00 10.06 13.5M
2022-06-30 10.35 10.55 10.23 10.36 13.5M
2022-06-29 11.18 11.19 10.37 10.40 24.6M
2022-06-28 10.80 11.31 10.74 11.19 29.2M
2022-06-27 10.72 10.89 10.58 10.89 19.4M
2022-06-24 10.87 10.87 10.59 10.68 24.2M
2022-06-23 10.18 11.30 10.17 10.96 34.5M
2022-06-22 10.36 10.64 10.22 10.27 13.8M
2022-06-21 10.53 10.60 10.14 10.23 15.2M
2022-06-20 10.40 10.67 10.25 10.63 17.0M
2022-06-17 10.20 10.50 10.17 10.35 12.4M
2022-06-16 10.25 10.50 10.22 10.33 12.1M
2022-06-15 10.70 10.92 10.38 10.39 19.9M
2022-06-14 10.32 10.83 10.04 10.78 24.1M
2022-06-13 10.52 10.77 10.26 10.51 19.3M
2022-06-10 10.00 10.74 9.99 10.53 21.8M
2022-06-09 10.70 10.70 10.13 10.15 24.1M
2022-06-08 10.89 11.17 10.43 10.88 25.3M
2022-06-07 11.23 11.26 10.78 10.99 27.0M
2022-06-06 11.47 11.50 11.14 11.37 28.6M
2022-06-02 11.33 12.00 11.00 11.59 42.5M
2022-06-01 10.76 11.94 10.71 11.21 42.2M
2022-05-31 11.39 11.43 10.81 10.86 37.7M
2022-05-30 10.41 11.45 10.32 11.45 45.2M
2022-05-27 10.62 10.75 10.20 10.41 24.3M
2022-05-26 10.67 10.73 10.12 10.60 27.5M
2022-05-25 10.65 10.90 10.28 10.82 35.0M
2022-05-24 11.38 11.99 10.72 10.73 53.2M
2022-05-23 12.30 12.82 11.43 11.46 71.6M
2022-05-20 10.81 12.08 10.65 12.08 57.9M
2022-05-19 10.86 11.49 10.46 10.98 67.4M
2022-05-18 9.81 10.98 9.80 10.98 39.4M
2022-05-17 9.91 10.22 9.70 9.98 23.5M
2022-05-16 10.12 10.18 9.83 10.02 28.3M
2022-05-13 10.01 10.53 9.91 10.24 39.2M
2022-05-12 9.83 10.30 9.73 10.00 29.3M
2022-05-11 10.13 10.48 9.85 9.86 41.2M
2022-05-10 9.64 10.16 9.63 10.11 28.2M
2022-05-09 9.53 10.06 9.30 9.87 30.7M
2022-05-06 9.50 9.86 9.35 9.49 38.4M
2022-05-05 9.01 9.66 8.86 9.66 39.3M
2022-04-29 8.08 8.91 8.07 8.78 31.9M
2022-04-28 8.30 8.54 8.07 8.10 22.9M
2022-04-27 8.18 9.07 8.18 8.62 31.0M
2022-04-26 10.15 10.45 9.09 9.09 34.3M
2022-04-25 9.92 10.21 9.50 10.10 39.3M
2022-04-22 9.40 10.50 9.37 10.22 48.6M
2022-04-21 9.31 10.30 9.10 9.64 41.2M
2022-04-20 9.42 9.89 9.16 9.51 43.5M
2022-04-19 10.87 11.53 9.95 9.98 68.9M
2022-04-18 9.75 10.48 9.75 10.48 43.2M
2022-04-15 9.73 9.76 9.28 9.53 28.7M
2022-04-14 9.50 9.95 9.36 9.95 47.3M
2022-04-13 8.79 9.72 8.65 9.72 43.5M
2022-04-12 8.63 8.88 8.51 8.84 11.7M
2022-04-11 8.67 8.89 8.41 8.76 12.9M
2022-04-08 9.20 9.24 8.65 8.74 16.4M
2022-04-07 9.44 9.48 9.02 9.10 18.9M
2022-04-06 8.87 9.59 8.86 9.58 24.1M
2022-04-01 9.03 9.27 8.96 9.09 14.2M
2022-03-31 9.30 9.47 9.10 9.12 20.8M
2022-03-30 9.30 9.75 9.11 9.48 27.4M
2022-03-29 9.71 9.91 9.18 9.30 33.1M
2022-03-28 10.43 10.55 9.71 9.71 50.1M
2022-03-25 10.78 10.79 10.31 10.79 22.1M
2022-03-24 8.82 9.81 8.72 9.81 15.5M
2022-03-23 9.61 9.65 8.89 8.92 28.0M
2022-03-22 8.96 9.20 8.78 9.19 16.4M
2022-03-21 8.92 9.02 8.82 8.99 12.5M
2022-03-18 8.64 8.95 8.60 8.91 12.9M
2022-03-17 8.62 8.95 8.52 8.75 17.8M
2022-03-16 8.26 8.58 8.06 8.52 18.1M
2022-03-15 8.77 8.98 8.12 8.13 19.9M
2022-03-14 9.21 9.42 8.81 8.85 18.6M
2022-03-11 9.00 9.48 8.68 9.40 25.7M
2022-03-10 9.55 9.58 9.12 9.13 25.7M
2022-03-09 9.79 9.97 9.00 9.26 36.5M
2022-03-08 10.28 11.39 9.50 9.93 60.2M
2022-03-07 9.60 10.56 9.48 10.56 54.0M
2022-03-04 8.73 9.60 8.50 9.60 34.6M
2022-03-03 8.75 8.82 8.56 8.73 19.2M
2022-03-02 8.56 8.84 8.53 8.79 20.2M
2022-03-01 8.42 8.83 8.42 8.71 31.7M
2022-02-28 9.80 9.89 9.24 9.24 22.6M
2022-02-25 11.08 11.30 10.00 10.27 64.9M
2022-02-24 10.57 10.57 10.00 10.57 53.1M
2022-02-23 8.80 9.61 8.77 9.61 11.9M
2022-02-22 9.21 9.34 8.68 8.74 22.6M
2022-02-21 9.11 9.75 9.10 9.38 29.3M
2022-02-18 8.91 9.49 8.85 9.05 18.0M
2022-02-17 9.14 9.25 8.86 8.89 13.9M
2022-02-16 9.04 9.15 8.93 9.05 9.8M
2022-02-15 9.00 9.06 8.72 9.00 9.2M
2022-02-14 8.64 9.14 8.62 9.00 11.9M
2022-02-11 8.89 8.95 8.66 8.70 6.8M
2022-02-10 9.14 9.28 8.89 8.97 8.4M
2022-02-09 9.04 9.24 8.91 9.17 9.8M
2022-02-08 9.13 9.13 8.78 9.06 6.0M
2022-02-07 9.06 9.15 8.90 9.00 7.9M
2022-01-28 8.57 9.03 8.50 8.73 14.3M
2022-01-27 8.96 8.96 8.52 8.52 7.0M
2022-01-26 8.84 8.97 8.70 8.87 8.2M
2022-01-25 9.22 9.42 8.80 8.96 11.4M
2022-01-24 9.15 9.29 8.93 9.19 8.6M
2022-01-21 9.15 9.30 9.07 9.15 8.7M
2022-01-20 9.76 9.76 9.13 9.15 13.1M
2022-01-19 10.00 10.03 9.54 9.68 16.1M
2022-01-18 10.14 10.25 9.87 9.96 17.4M
2022-01-17 10.12 10.43 10.10 10.23 12.4M
2022-01-14 10.33 10.54 10.12 10.12 16.9M
2022-01-13 10.38 10.72 10.25 10.33 21.6M
2022-01-12 10.14 10.80 10.08 10.62 28.9M
2022-01-11 10.10 10.42 10.04 10.13 17.8M
2022-01-10 9.80 10.30 9.71 10.00 19.1M
2022-01-07 10.48 10.82 10.04 10.13 32.4M
2022-01-06 10.37 10.75 10.28 10.60 32.7M
2022-01-05 10.51 10.51 9.91 10.36 25.6M
2022-01-04 10.48 10.64 10.40 10.50 18.0M