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
2023-12-29 10.93 11.20 10.91 11.18 6.7M
2023-12-28 10.71 10.99 10.57 10.95 6.7M
2023-12-27 10.57 10.85 10.57 10.77 6.1M
2023-12-26 10.88 10.89 10.56 10.57 6.1M
2023-12-25 10.72 10.85 10.65 10.80 4.8M
2023-12-22 10.82 10.98 10.70 10.72 5.7M
2023-12-21 10.77 10.96 10.65 10.95 7.5M
2023-12-20 11.01 11.10 10.86 10.88 5.3M
2023-12-19 11.04 11.05 10.90 11.00 5.9M
2023-12-18 11.12 11.18 10.94 10.99 7.0M
2023-12-15 11.18 11.26 11.07 11.12 7.8M
2023-12-14 11.44 11.48 11.16 11.20 12.5M
2023-12-13 11.45 11.59 11.42 11.43 8.4M
2023-12-12 11.47 11.55 11.33 11.53 9.2M
2023-12-11 11.31 11.54 11.25 11.46 10.5M
2023-12-08 11.76 11.95 11.36 11.39 22.5M
2023-12-07 12.22 12.23 11.75 11.80 19.7M
2023-12-06 12.27 12.48 12.00 12.39 31.9M
2023-12-05 11.98 12.38 11.75 12.27 30.2M
2023-12-04 12.00 12.17 11.95 12.08 15.7M
2023-12-01 11.71 11.98 11.53 11.96 15.5M
2023-11-30 11.96 12.05 11.61 11.77 19.1M
2023-11-29 11.91 12.30 11.85 12.00 24.4M
2023-11-28 11.59 12.09 11.52 11.95 21.0M
2023-11-27 11.80 11.98 11.67 11.81 21.7M
2023-11-24 12.02 12.45 11.70 11.79 33.4M
2023-11-23 13.74 13.74 12.38 12.38 51.4M
2023-11-22 14.00 14.97 13.74 13.75 83.8M
2023-11-21 13.22 15.27 13.22 15.27 82.3M
2023-11-20 13.30 13.88 13.01 13.88 86.8M
2023-11-17 11.48 12.62 11.48 12.62 21.4M
2023-11-16 12.34 12.34 11.33 11.47 51.2M
2023-11-15 11.05 12.05 10.95 12.05 19.1M
2023-11-14 10.83 11.06 10.72 10.95 14.2M
2023-11-13 10.70 10.98 10.69 10.89 15.0M
2023-11-10 10.69 10.79 10.56 10.61 9.1M
2023-11-09 10.81 10.92 10.62 10.69 14.5M
2023-11-08 10.95 10.95 10.74 10.92 18.0M
2023-11-07 10.71 11.16 10.70 11.05 29.5M
2023-11-06 10.74 10.96 10.65 10.81 23.1M
2023-11-03 10.68 10.79 10.53 10.69 21.0M
2023-11-02 10.90 11.26 10.61 10.69 26.2M
2023-11-01 11.50 11.50 10.68 10.94 47.2M
2023-10-31 10.36 11.34 10.36 11.34 11.1M
2023-10-30 10.50 10.57 10.25 10.31 12.0M
2023-10-27 10.18 11.01 10.12 10.42 20.6M
2023-10-26 10.00 10.19 9.84 10.17 8.0M
2023-10-25 9.77 10.10 9.70 10.06 7.7M
2023-10-24 9.65 9.83 9.58 9.72 5.7M
2023-10-23 9.83 9.95 9.45 9.53 6.8M
2023-10-20 9.85 10.19 9.80 9.82 5.9M
2023-10-19 10.01 10.16 9.91 9.94 7.0M
2023-10-18 10.20 10.20 10.02 10.04 6.4M
2023-10-17 10.32 10.34 10.06 10.16 8.9M
2023-10-16 10.44 10.49 10.20 10.29 12.2M
2023-10-13 10.25 10.54 10.18 10.39 16.2M
2023-10-12 10.20 10.29 10.07 10.28 13.7M
2023-10-11 10.09 10.21 9.98 10.17 13.4M
2023-10-10 10.02 10.14 9.90 10.09 10.3M
2023-10-09 10.00 10.15 9.96 10.02 11.1M
2023-09-28 9.71 10.08 9.71 9.97 13.1M
2023-09-27 9.70 9.87 9.58 9.68 9.1M
2023-09-26 9.84 9.94 9.70 9.77 9.9M
2023-09-25 9.78 10.01 9.78 9.85 17.7M
2023-09-22 9.40 10.04 9.40 9.83 23.1M
2023-09-21 9.38 9.54 9.33 9.49 10.9M
2023-09-20 9.41 9.62 9.41 9.41 9.6M
2023-09-19 9.78 9.78 9.46 9.50 14.0M
2023-09-18 9.67 9.94 9.61 9.78 17.4M
2023-09-15 9.92 9.95 9.60 9.65 17.8M
2023-09-14 10.09 10.13 9.85 9.86 23.1M
2023-09-13 10.41 10.42 9.80 9.98 32.5M
2023-09-12 10.30 10.77 10.30 10.47 41.8M
2023-09-11 10.68 11.48 10.68 10.72 60.7M
2023-09-08 9.95 10.92 9.95 10.44 53.4M
2023-09-07 12.54 12.57 10.68 10.97 76.5M
2023-09-06 11.40 11.44 11.12 11.44 23.2M
2023-09-05 9.39 10.40 9.33 10.40 20.7M
2023-09-04 9.30 9.47 9.30 9.45 4.8M
2023-09-01 9.32 9.36 9.15 9.30 3.9M
2023-08-31 9.37 9.38 9.23 9.32 3.7M
2023-08-30 9.20 9.49 9.16 9.37 7.0M
2023-08-29 8.85 9.24 8.82 9.23 7.4M
2023-08-28 9.17 9.29 8.80 8.83 4.7M
2023-08-25 8.99 8.99 8.70 8.75 4.8M
2023-08-24 9.06 9.13 8.87 8.98 4.0M
2023-08-23 9.18 9.18 8.97 8.99 3.0M
2023-08-22 9.19 9.28 8.93 9.18 4.7M
2023-08-21 9.26 9.37 9.18 9.19 3.5M
2023-08-18 9.41 9.46 9.20 9.21 3.6M
2023-08-17 9.03 9.40 8.97 9.34 6.2M
2023-08-16 9.14 9.17 9.02 9.04 3.1M
2023-08-15 9.26 9.32 9.10 9.15 2.9M
2023-08-14 9.28 9.30 9.10 9.27 3.3M
2023-08-11 9.29 9.39 9.20 9.21 3.5M
2023-08-10 9.30 9.44 9.27 9.31 4.7M
2023-08-09 9.60 9.60 9.33 9.36 7.7M
2023-08-08 9.66 9.98 9.49 9.55 13.9M
2023-08-07 9.56 9.83 9.52 9.61 7.6M
2023-08-04 9.53 9.62 9.53 9.59 3.9M
2023-08-03 9.66 9.66 9.51 9.52 4.8M
2023-08-02 9.55 9.70 9.51 9.66 4.7M
2023-08-01 9.66 9.82 9.54 9.60 6.1M
2023-07-31 9.71 9.83 9.59 9.69 5.4M
2023-07-28 9.60 9.74 9.48 9.66 5.7M
2023-07-27 9.75 9.90 9.58 9.61 5.2M
2023-07-26 10.04 10.05 9.60 9.66 9.5M
2023-07-25 9.98 10.11 9.97 10.05 5.2M
2023-07-24 9.92 10.07 9.83 9.93 4.0M
2023-07-21 10.11 10.24 9.92 9.95 6.4M
2023-07-20 10.42 10.50 10.10 10.16 8.3M
2023-07-19 10.54 10.60 10.37 10.46 5.8M
2023-07-18 10.52 10.69 10.41 10.55 7.6M
2023-07-17 10.65 10.69 10.31 10.52 12.0M
2023-07-14 10.85 11.04 10.56 10.91 10.2M
2023-07-13 10.80 10.98 10.68 10.88 8.0M
2023-07-12 10.87 11.18 10.74 10.80 11.8M
2023-07-11 10.60 11.03 10.56 10.96 12.6M
2023-07-10 10.78 10.88 10.58 10.62 10.5M
2023-07-07 10.97 11.11 10.75 10.78 15.2M
2023-07-06 10.80 11.23 10.63 11.15 16.6M
2023-07-05 11.45 11.49 10.85 10.96 22.8M
2023-07-04 10.97 11.55 10.87 11.39 30.3M
2023-07-03 10.80 11.24 10.75 10.98 27.9M
2023-06-30 10.72 10.95 10.65 10.86 20.5M
2023-06-29 10.78 10.99 10.70 10.87 22.9M
2023-06-28 10.65 11.05 10.49 10.93 29.2M
2023-06-27 10.54 10.87 10.50 10.76 17.9M
2023-06-26 11.00 11.30 10.66 10.77 20.6M
2023-06-21 11.25 11.75 11.00 11.09 30.1M
2023-06-20 11.61 12.05 11.21 11.41 45.8M
2023-06-19 12.01 12.98 12.01 12.27 60.8M
2023-06-16 11.90 12.44 11.60 12.08 65.6M
2023-06-15 12.60 12.60 12.02 12.60 31.0M
2023-06-14 10.15 11.45 10.15 11.45 37.0M
2023-06-13 11.00 11.39 10.23 10.41 54.7M
2023-06-12 10.05 10.96 10.05 10.96 35.1M
2023-06-09 9.01 9.96 8.97 9.96 26.5M
2023-06-08 9.49 9.71 9.01 9.05 22.8M
2023-06-07 8.68 9.19 8.60 9.18 11.5M
2023-06-06 8.92 9.05 8.66 8.72 3.6M
2023-06-05 8.89 9.08 8.86 8.97 3.4M
2023-06-02 8.82 9.07 8.76 8.91 4.2M
2023-06-01 8.85 8.89 8.70 8.79 4.4M
2023-05-31 8.92 9.12 8.80 8.88 6.2M
2023-05-30 8.66 9.24 8.66 8.93 9.0M
2023-05-29 8.93 8.93 8.68 8.68 2.5M
2023-05-26 8.75 8.90 8.58 8.87 4.0M
2023-05-25 8.74 8.82 8.59 8.71 2.8M
2023-05-24 8.68 8.82 8.62 8.76 2.4M
2023-05-23 8.81 8.87 8.69 8.71 2.9M
2023-05-22 8.77 8.87 8.74 8.82 2.6M
2023-05-19 8.80 8.82 8.71 8.79 3.2M
2023-05-18 8.68 8.82 8.60 8.80 4.7M
2023-05-17 8.37 8.65 8.37 8.65 4.5M
2023-05-16 8.50 8.50 8.35 8.37 2.8M
2023-05-15 8.40 8.50 8.36 8.50 3.0M
2023-05-12 8.61 8.66 8.42 8.44 3.0M
2023-05-11 8.55 8.68 8.48 8.61 2.9M
2023-05-10 8.40 8.60 8.39 8.54 3.1M
2023-05-09 8.67 8.69 8.45 8.45 4.7M
2023-05-08 8.65 8.77 8.63 8.67 3.0M
2023-05-05 8.90 8.90 8.60 8.63 5.0M
2023-05-04 8.90 9.05 8.85 8.91 4.2M
2023-04-28 8.84 9.02 8.82 9.00 3.7M
2023-04-27 8.97 9.10 8.80 8.80 4.8M
2023-04-26 8.60 9.04 8.56 8.97 6.4M
2023-04-25 8.95 9.10 8.55 8.66 8.0M
2023-04-24 9.11 9.28 9.00 9.12 6.3M
2023-04-21 9.43 9.61 9.00 9.00 11.3M
2023-04-20 9.35 9.56 9.25 9.45 8.3M
2023-04-19 9.35 9.67 9.24 9.45 9.0M
2023-04-18 9.48 9.58 9.18 9.37 9.2M
2023-04-17 9.63 9.69 9.37 9.45 6.5M
2023-04-14 9.61 9.76 9.55 9.63 7.0M
2023-04-13 9.97 9.97 9.51 9.53 14.0M
2023-04-12 9.94 10.06 9.84 10.01 10.1M
2023-04-11 10.16 10.18 9.77 9.99 10.4M
2023-04-10 10.38 10.60 10.04 10.05 18.9M
2023-04-07 10.48 10.59 10.22 10.43 20.9M
2023-04-06 10.21 10.74 10.15 10.30 28.7M
2023-04-04 10.16 10.89 10.05 10.43 33.1M
2023-04-03 10.01 10.20 9.97 10.19 16.1M
2023-03-31 9.90 10.10 9.88 9.99 11.0M
2023-03-30 9.89 10.22 9.89 10.00 15.4M
2023-03-29 9.88 10.10 9.87 9.93 10.7M
2023-03-28 10.07 10.24 9.90 9.93 17.3M
2023-03-27 10.15 10.30 10.04 10.18 23.2M
2023-03-24 10.61 10.76 10.06 10.17 46.7M
2023-03-23 9.33 10.31 9.30 10.31 17.9M
2023-03-22 9.23 9.49 9.21 9.37 5.8M
2023-03-21 9.16 9.29 9.03 9.28 4.1M
2023-03-20 9.13 9.14 8.96 9.11 4.0M
2023-03-17 9.13 9.19 9.01 9.02 5.0M
2023-03-16 9.19 9.24 8.98 9.03 3.7M
2023-03-15 9.15 9.37 9.14 9.26 3.7M
2023-03-14 9.28 9.28 8.92 9.13 5.3M
2023-03-13 9.35 9.41 9.12 9.23 5.5M
2023-03-10 9.50 9.58 9.35 9.36 3.9M
2023-03-09 9.56 9.60 9.49 9.60 3.1M
2023-03-08 9.40 9.57 9.35 9.56 3.7M
2023-03-07 9.71 9.71 9.43 9.43 7.3M
2023-03-06 9.96 9.98 9.65 9.70 10.6M
2023-03-03 9.77 10.40 9.72 10.02 15.6M
2023-03-02 9.77 9.84 9.60 9.70 7.8M
2023-03-01 9.71 9.80 9.65 9.80 4.5M
2023-02-28 9.71 9.81 9.58 9.72 4.6M
2023-02-27 9.87 9.89 9.66 9.66 6.5M
2023-02-24 9.89 10.02 9.81 9.89 6.0M
2023-02-23 10.10 10.19 9.92 9.98 8.7M
2023-02-22 10.03 10.11 9.89 9.97 5.4M
2023-02-21 9.95 10.13 9.91 10.00 7.3M
2023-02-20 9.84 9.99 9.80 9.97 8.0M
2023-02-17 9.88 10.03 9.78 9.84 9.5M
2023-02-16 10.33 10.45 9.85 9.95 18.7M
2023-02-15 10.35 10.58 10.23 10.33 18.3M
2023-02-14 10.33 10.75 10.30 10.50 25.0M
2023-02-13 10.33 11.00 10.14 10.43 28.4M
2023-02-10 10.09 10.29 9.96 10.18 12.4M
2023-02-09 9.91 10.22 9.89 10.09 10.8M
2023-02-08 10.06 10.13 9.85 9.98 10.2M
2023-02-07 10.06 10.18 9.99 10.11 11.8M
2023-02-06 10.10 10.29 9.95 10.10 14.4M
2023-02-03 10.32 10.49 10.11 10.17 24.3M
2023-02-02 10.25 10.45 10.01 10.45 30.4M
2023-02-01 9.86 10.33 9.80 10.23 33.8M
2023-01-31 10.12 10.16 9.62 9.86 35.8M
2023-01-30 9.85 11.00 9.83 10.60 51.4M
2023-01-20 10.11 10.70 10.11 10.11 34.2M
2023-01-19 11.23 11.23 10.99 11.23 25.5M
2023-01-18 10.21 10.21 10.21 10.21 15.4M
2023-01-17 8.45 9.28 8.44 9.28 11.7M
2023-01-16 8.41 8.59 8.38 8.44 2.3M
2023-01-13 8.43 8.48 8.37 8.41 2.2M
2023-01-12 8.36 8.45 8.32 8.39 1.9M
2023-01-11 8.43 8.46 8.33 8.36 2.7M
2023-01-10 8.45 8.46 8.30 8.40 2.9M
2023-01-09 8.31 8.45 8.28 8.38 3.2M
2023-01-06 8.26 8.39 8.23 8.27 3.1M
2023-01-05 8.27 8.29 8.19 8.26 2.2M
2023-01-04 8.23 8.30 8.18 8.24 2.4M
2023-01-03 8.04 8.26 7.98 8.23 2.5M