Yunding Technology Co Ltd (000409)

000409
🏛️ 中国 →
11.21
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
09:30 11.40 11.40 11.30 11.30 817.0K
09:35 11.30 11.34 11.29 11.30 590.5K
09:40 11.31 11.33 11.30 11.33 303.9K
09:45 11.33 11.33 11.30 11.30 493.2K
09:50 11.29 11.30 11.26 11.26 687.5K
09:55 11.26 11.27 11.20 11.26 966.7K
10:00 11.25 11.26 11.21 11.25 293.4K
10:05 11.25 11.28 11.24 11.28 228.1K
10:10 11.28 11.32 11.27 11.31 184.9K
10:15 11.32 11.33 11.30 11.32 194.7K
10:20 11.32 11.33 11.31 11.32 77.9K
10:25 11.33 11.34 11.32 11.33 92.9K
10:30 11.34 11.34 11.32 11.33 26.7K
10:35 11.32 11.33 11.30 11.32 228.9K
10:40 11.33 11.33 11.32 11.33 28.6K
10:45 11.32 11.35 11.32 11.35 82.0K
10:50 11.35 11.35 11.32 11.33 64.0K
10:55 11.34 11.34 11.33 11.33 42.2K
11:00 11.33 11.34 11.32 11.34 87.6K
11:05 11.34 11.35 11.33 11.34 95.7K
11:10 11.34 11.34 11.31 11.33 89.2K
11:15 11.33 11.34 11.32 11.33 40.8K
11:20 11.32 11.33 11.30 11.30 43.6K
11:25 11.30 11.32 11.30 11.31 51.7K
13:00 11.31 11.31 11.29 11.29 104.1K
13:05 11.28 11.29 11.26 11.27 167.4K
13:10 11.27 11.29 11.27 11.29 94.9K
13:15 11.29 11.31 11.29 11.30 94.5K
13:20 11.29 11.31 11.29 11.29 75.4K
13:25 11.30 11.30 11.28 11.28 58.1K
13:30 11.28 11.28 11.26 11.27 212.3K
13:35 11.27 11.28 11.25 11.27 148.0K
13:40 11.27 11.27 11.25 11.26 111.5K
13:45 11.27 11.28 11.25 11.28 151.8K
13:50 11.28 11.28 11.25 11.26 113.1K
13:55 11.26 11.26 11.24 11.24 138.0K
14:00 11.25 11.25 11.24 11.25 75.2K
14:05 11.25 11.26 11.24 11.26 60.4K
14:10 11.26 11.26 11.24 11.24 82.9K
14:15 11.24 11.27 11.24 11.25 165.3K
14:20 11.25 11.26 11.25 11.25 85.0K
14:25 11.26 11.26 11.23 11.24 198.3K
14:30 11.25 11.25 11.22 11.24 228.7K
14:35 11.23 11.24 11.22 11.24 144.4K
14:40 11.23 11.24 11.22 11.23 339.5K
14:45 11.24 11.24 11.22 11.24 184.8K
14:50 11.23 11.24 11.21 11.22 335.8K
14:55 11.22 11.22 11.21 11.21 143.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 11.22 11.28 11.05 11.21 9.2M
2025-09-26 11.44 11.44 11.20 11.21 9.6M
2025-09-25 11.53 11.69 11.46 11.46 9.4M
2025-09-24 11.34 11.54 11.24 11.52 9.5M
2025-09-23 11.82 11.82 11.26 11.37 12.0M
2025-09-22 11.66 11.77 11.61 11.67 6.3M
2025-09-19 11.75 11.85 11.58 11.66 10.0M
2025-09-18 11.99 12.05 11.67 11.76 16.0M
2025-09-17 12.00 12.01 11.85 11.97 14.5M
2025-09-16 12.10 12.26 11.99 12.18 15.5M
2025-09-15 12.05 12.27 11.84 12.15 18.0M
2025-09-12 12.00 12.09 11.91 11.99 11.7M
2025-09-11 11.76 11.95 11.70 11.93 12.0M
2025-09-10 11.78 11.88 11.72 11.79 7.9M
2025-09-09 11.90 11.98 11.80 11.81 11.2M
2025-09-08 11.86 12.25 11.77 12.06 16.1M
2025-09-05 12.04 12.38 11.81 11.94 18.4M
2025-09-04 11.70 11.85 11.41 11.74 17.9M
2025-09-03 12.10 12.16 11.60 11.70 16.4M
2025-09-02 12.35 12.37 11.92 12.09 20.5M
2025-09-01 12.30 12.49 12.29 12.38 16.3M
2025-08-29 12.45 12.45 12.24 12.29 18.3M
2025-08-28 12.54 12.86 12.05 12.44 43.2M
2025-08-27 13.10 13.75 12.75 12.76 46.1M
2025-08-26 13.10 13.28 13.01 13.10 28.7M
2025-08-25 13.29 13.29 13.06 13.14 30.6M
2025-08-22 13.11 13.21 13.01 13.16 22.6M
2025-08-21 13.23 13.38 13.03 13.05 29.3M
2025-08-20 13.33 13.35 13.06 13.19 32.1M
2025-08-19 13.25 13.50 13.03 13.40 48.0M
2025-08-18 13.09 13.54 13.01 13.24 54.0M
2025-08-15 12.76 13.19 12.60 13.12 47.8M
2025-08-14 12.63 12.95 12.60 12.75 37.9M
2025-08-13 12.64 12.76 12.56 12.62 27.6M
2025-08-12 12.84 12.84 12.60 12.69 24.7M
2025-08-11 12.70 12.87 12.65 12.84 25.7M
2025-08-08 12.83 13.10 12.58 12.77 38.1M
2025-08-07 12.94 13.01 12.75 12.85 41.7M
2025-08-06 13.01 13.15 12.86 13.08 70.6M
2025-08-05 13.13 13.21 12.72 12.81 75.0M
2025-08-04 12.21 13.62 12.20 13.12 116.2M
2025-08-01 12.55 12.63 12.18 12.38 41.6M
2025-07-31 11.97 12.46 11.96 12.36 47.0M
2025-07-30 12.33 12.34 11.92 12.01 24.1M
2025-07-29 12.17 12.35 12.10 12.28 23.7M
2025-07-28 12.49 12.60 12.17 12.25 39.9M
2025-07-25 11.96 12.46 11.95 12.39 67.6M
2025-07-24 11.92 11.94 11.77 11.94 21.8M
2025-07-23 11.89 11.96 11.80 11.82 23.0M
2025-07-22 12.02 12.07 11.86 11.91 30.0M
2025-07-21 12.02 12.11 11.97 12.06 33.9M
2025-07-18 12.40 12.49 12.09 12.16 51.6M
2025-07-17 12.20 12.29 12.01 12.09 56.6M
2025-07-16 12.98 13.30 12.15 12.18 119.9M
2025-07-15 11.23 12.34 11.06 12.34 73.1M
2025-07-14 11.25 11.26 11.14 11.22 9.9M
2025-07-11 11.18 11.28 11.09 11.24 15.8M
2025-07-10 11.16 11.20 11.07 11.18 12.0M
2025-07-09 11.25 11.37 11.12 11.17 15.6M
2025-07-08 11.19 11.29 11.15 11.28 11.5M
2025-07-07 11.07 11.31 11.03 11.20 11.6M
2025-07-04 11.26 11.29 11.13 11.14 14.5M
2025-07-03 11.23 11.38 11.23 11.30 10.4M
2025-07-02 11.35 11.48 11.21 11.27 14.4M
2025-07-01 11.46 11.55 11.29 11.40 17.7M
2025-06-30 11.25 11.51 11.23 11.44 21.1M
2025-06-27 11.22 11.32 11.17 11.25 16.1M
2025-06-26 11.31 11.47 11.20 11.23 21.0M
2025-06-25 11.24 11.38 11.16 11.30 20.7M
2025-06-24 10.95 11.28 10.95 11.23 21.7M
2025-06-23 10.67 10.99 10.65 10.92 16.0M
2025-06-20 11.11 11.12 10.66 10.80 23.9M
2025-06-19 11.37 11.55 11.01 11.03 27.5M
2025-06-18 11.66 11.70 11.35 11.43 26.4M
2025-06-17 12.05 12.08 11.71 11.75 23.6M
2025-06-16 11.74 12.02 11.70 11.95 22.1M
2025-06-13 12.30 12.44 11.91 11.94 39.9M
2025-06-12 12.41 12.62 12.17 12.44 51.5M
2025-06-11 11.92 12.66 11.76 12.40 76.6M
2025-06-10 12.09 12.18 11.71 11.88 39.2M
2025-06-09 12.04 12.24 11.88 12.09 62.5M
2025-06-06 11.36 12.46 11.20 11.93 87.2M
2025-06-05 11.16 11.41 11.06 11.34 26.1M
2025-06-04 11.19 11.19 11.05 11.16 15.9M
2025-06-03 11.15 11.36 11.11 11.16 20.1M
2025-05-30 11.48 11.59 11.18 11.21 29.7M
2025-05-29 11.31 11.65 11.23 11.58 40.6M
2025-05-28 11.09 11.63 11.07 11.31 34.2M
2025-05-27 11.40 11.46 11.07 11.14 24.1M
2025-05-26 11.24 11.52 11.15 11.40 40.5M
2025-05-23 11.10 11.23 10.89 10.93 18.8M
2025-05-22 11.26 11.35 11.09 11.12 18.5M
2025-05-21 11.39 11.49 11.17 11.29 16.8M
2025-05-20 11.31 11.39 11.18 11.38 18.2M
2025-05-19 11.29 11.32 11.07 11.32 17.2M
2025-05-16 11.15 11.35 11.10 11.26 20.6M
2025-05-15 11.68 11.70 11.21 11.25 35.4M
2025-05-14 11.40 11.89 11.37 11.65 61.5M
2025-05-13 11.60 11.64 11.38 11.40 19.7M
2025-05-12 11.47 11.55 11.42 11.50 21.2M
2025-05-09 11.72 11.75 11.35 11.40 25.6M
2025-05-08 11.48 11.70 11.41 11.70 33.3M
2025-05-07 11.75 11.79 11.34 11.52 38.6M
2025-05-06 11.30 11.55 11.21 11.51 38.5M
2025-04-30 10.84 11.20 10.82 11.13 33.4M
2025-04-29 10.83 10.98 10.71 10.82 20.9M
2025-04-28 10.80 11.09 10.77 10.89 24.1M
2025-04-25 10.77 11.09 10.77 10.89 28.0M
2025-04-24 11.15 11.25 10.75 10.80 51.8M
2025-04-23 11.14 11.62 11.13 11.47 64.5M
2025-04-22 11.16 11.26 11.01 11.05 21.8M
2025-04-21 10.92 11.20 10.82 11.19 25.6M
2025-04-18 10.84 10.92 10.65 10.91 20.6M
2025-04-17 10.69 10.96 10.69 10.77 20.6M
2025-04-16 10.96 11.16 10.63 10.78 28.3M
2025-04-15 11.05 11.37 10.89 11.08 36.9M
2025-04-14 10.96 11.18 10.95 11.05 32.4M
2025-04-11 10.48 10.95 10.45 10.77 36.1M
2025-04-10 10.49 10.97 10.40 10.61 51.4M
2025-04-09 9.60 10.45 9.01 10.31 51.3M
2025-04-08 9.88 10.27 9.43 9.85 46.9M
2025-04-07 10.53 10.87 10.36 10.36 25.0M
2025-04-03 11.50 11.77 11.42 11.51 28.8M
2025-04-02 11.66 11.90 11.62 11.75 25.7M
2025-04-01 11.90 12.00 11.68 11.76 34.2M
2025-03-31 11.60 11.95 11.23 11.89 51.7M
2025-03-28 11.96 12.15 11.72 11.74 38.5M
2025-03-27 12.06 12.32 11.98 12.06 49.9M
2025-03-26 11.90 12.30 11.85 12.15 48.6M
2025-03-25 12.64 12.67 11.91 12.02 60.4M
2025-03-24 13.17 13.43 12.28 12.44 91.2M
2025-03-21 15.00 15.00 13.64 13.64 117.3M
2025-03-20 15.03 15.87 14.84 15.15 131.7M
2025-03-19 16.48 16.80 15.50 15.55 185.8M
2025-03-18 15.13 16.02 15.11 16.02 76.1M
2025-03-17 14.81 15.52 14.55 14.56 138.5M
2025-03-14 15.48 16.40 15.22 15.50 191.2M
2025-03-13 15.41 15.72 14.30 15.50 168.3M
2025-03-12 16.02 16.68 15.29 15.41 223.6M
2025-03-11 13.71 15.40 13.31 15.16 207.7M
2025-03-10 15.68 16.00 14.11 14.11 179.0M
2025-03-07 15.68 15.68 14.78 15.68 141.7M
2025-03-06 14.25 14.25 14.25 14.25 9.8M
2025-03-05 12.95 12.95 12.09 12.95 162.0M
2025-03-04 10.87 11.77 10.84 11.77 52.6M
2025-03-03 9.79 10.70 9.75 10.70 37.6M
2025-02-28 10.31 10.31 9.70 9.73 30.2M
2025-02-27 10.24 10.56 10.17 10.36 40.4M
2025-02-26 10.13 10.32 10.12 10.20 24.5M
2025-02-25 10.04 10.42 9.87 10.18 31.7M
2025-02-24 10.33 10.47 10.10 10.22 26.4M
2025-02-21 10.27 10.42 10.09 10.30 40.7M
2025-02-20 9.95 10.49 9.80 10.41 53.8M
2025-02-19 9.80 10.03 9.73 10.00 24.1M
2025-02-18 10.05 10.14 9.67 9.72 25.9M
2025-02-17 10.01 10.26 9.95 10.13 32.6M
2025-02-14 9.84 10.01 9.76 10.00 23.6M
2025-02-13 10.02 10.15 9.85 9.85 22.2M
2025-02-12 9.96 10.10 9.88 10.02 24.8M
2025-02-11 10.01 10.14 9.85 9.95 27.1M
2025-02-10 9.90 10.18 9.86 10.11 30.8M
2025-02-07 9.84 10.29 9.73 9.93 44.9M
2025-02-06 9.75 9.98 9.63 9.93 35.4M
2025-02-05 9.67 9.89 9.42 9.89 35.7M
2025-01-27 9.50 9.67 9.37 9.40 21.1M
2025-01-24 9.38 9.47 9.18 9.42 29.9M
2025-01-23 9.18 9.50 9.15 9.50 32.0M
2025-01-22 9.15 9.24 9.00 9.08 11.7M
2025-01-21 9.21 9.25 9.08 9.15 12.4M
2025-01-20 9.11 9.27 9.02 9.16 16.4M
2025-01-17 9.05 9.21 8.93 9.02 12.4M
2025-01-16 9.13 9.19 8.98 9.04 17.9M
2025-01-15 8.84 9.29 8.79 9.13 27.1M
2025-01-14 8.46 8.85 8.43 8.85 14.7M
2025-01-13 8.27 8.45 8.08 8.41 9.6M
2025-01-10 8.56 8.63 8.28 8.28 9.7M
2025-01-09 8.42 8.63 8.41 8.55 9.1M
2025-01-08 8.56 8.62 8.24 8.47 10.8M
2025-01-07 8.34 8.56 8.34 8.56 9.5M
2025-01-06 8.28 8.40 8.11 8.32 10.2M
2025-01-03 8.68 8.86 8.30 8.35 14.8M
2025-01-02 8.91 9.03 8.59 8.67 14.2M