Zhejiang Yilida Ventilator Co Ltd (002686)

002686
🏛️ 中国 →
6.56
最終更新: 2025-09-30
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 6.64 6.78 6.62 6.77 6.0M
2023-12-28 6.53 6.67 6.38 6.64 7.3M
2023-12-27 6.39 6.51 6.31 6.47 6.3M
2023-12-26 6.50 6.50 6.38 6.42 5.8M
2023-12-25 6.55 6.57 6.42 6.51 7.8M
2023-12-22 6.68 6.77 6.53 6.58 7.6M
2023-12-21 6.61 6.70 6.44 6.69 9.8M
2023-12-20 6.69 6.75 6.61 6.64 6.9M
2023-12-19 6.63 6.70 6.56 6.69 8.0M
2023-12-18 6.66 6.74 6.61 6.64 8.5M
2023-12-15 6.75 6.82 6.63 6.67 9.8M
2023-12-14 6.77 6.82 6.68 6.75 12.5M
2023-12-13 6.75 6.91 6.69 6.81 21.2M
2023-12-12 6.62 6.76 6.56 6.71 16.0M
2023-12-11 6.42 6.63 6.25 6.62 19.4M
2023-12-08 6.70 6.78 6.49 6.51 30.6M
2023-12-07 6.57 7.06 6.52 6.79 35.2M
2023-12-06 6.47 6.60 6.47 6.55 5.4M
2023-12-05 6.55 6.60 6.48 6.49 3.9M
2023-12-04 6.50 6.64 6.50 6.59 4.3M
2023-12-01 6.50 6.56 6.46 6.53 3.3M
2023-11-30 6.54 6.58 6.42 6.50 4.6M
2023-11-29 6.63 6.63 6.53 6.55 3.3M
2023-11-28 6.51 6.62 6.48 6.61 4.1M
2023-11-27 6.50 6.60 6.50 6.54 5.5M
2023-11-24 6.59 6.59 6.48 6.50 4.4M
2023-11-23 6.52 6.60 6.48 6.59 4.5M
2023-11-22 6.55 6.60 6.52 6.52 3.9M
2023-11-21 6.63 6.63 6.55 6.57 4.7M
2023-11-20 6.54 6.62 6.52 6.60 5.5M
2023-11-17 6.44 6.58 6.44 6.55 6.7M
2023-11-16 6.44 6.52 6.40 6.43 4.7M
2023-11-15 6.48 6.49 6.39 6.45 3.5M
2023-11-14 6.40 6.48 6.39 6.44 4.8M
2023-11-13 6.31 6.40 6.31 6.38 4.2M
2023-11-10 6.30 6.34 6.26 6.31 3.6M
2023-11-09 6.36 6.42 6.30 6.30 4.5M
2023-11-08 6.34 6.43 6.31 6.40 4.2M
2023-11-07 6.36 6.39 6.30 6.34 3.9M
2023-11-06 6.44 6.44 6.33 6.37 4.7M
2023-11-03 6.30 6.40 6.27 6.38 4.6M
2023-11-02 6.34 6.39 6.21 6.25 5.8M
2023-11-01 6.27 6.36 6.21 6.34 6.2M
2023-10-31 6.24 6.30 6.20 6.24 4.9M
2023-10-30 6.13 6.28 6.13 6.24 7.3M
2023-10-27 6.04 6.25 6.04 6.19 8.1M
2023-10-26 6.00 6.03 5.88 6.01 4.2M
2023-10-25 5.90 6.08 5.85 6.03 4.8M
2023-10-24 5.74 5.86 5.70 5.84 3.6M
2023-10-23 5.86 5.89 5.69 5.71 4.2M
2023-10-20 5.89 5.98 5.83 5.86 3.6M
2023-10-19 5.93 6.01 5.87 5.91 3.2M
2023-10-18 6.04 6.04 5.93 5.93 3.2M
2023-10-17 6.05 6.08 5.99 6.07 3.0M
2023-10-16 6.09 6.10 6.02 6.05 3.4M
2023-10-13 6.10 6.13 6.04 6.06 3.4M
2023-10-12 6.18 6.22 6.09 6.12 3.7M
2023-10-11 6.20 6.23 6.11 6.16 4.2M
2023-10-10 6.20 6.28 6.17 6.19 3.6M
2023-10-09 6.32 6.33 6.18 6.20 4.2M
2023-09-28 6.25 6.30 6.21 6.30 3.0M
2023-09-27 6.27 6.29 6.18 6.22 2.3M
2023-09-26 6.22 6.30 6.18 6.24 1.9M
2023-09-25 6.33 6.35 6.21 6.23 2.8M
2023-09-22 6.19 6.33 6.15 6.32 3.3M
2023-09-21 6.22 6.26 6.17 6.19 2.8M
2023-09-20 6.28 6.32 6.22 6.22 2.3M
2023-09-19 6.35 6.35 6.24 6.26 3.2M
2023-09-18 6.23 6.42 6.17 6.36 3.7M
2023-09-15 6.29 6.34 6.25 6.25 2.7M
2023-09-14 6.38 6.38 6.22 6.27 3.7M
2023-09-13 6.47 6.49 6.30 6.38 4.1M
2023-09-12 6.42 6.50 6.39 6.46 4.8M
2023-09-11 6.40 6.46 6.34 6.42 3.4M
2023-09-08 6.34 6.44 6.34 6.42 3.3M
2023-09-07 6.50 6.50 6.35 6.36 3.8M
2023-09-06 6.43 6.49 6.38 6.48 3.4M
2023-09-05 6.44 6.47 6.40 6.43 3.3M
2023-09-04 6.40 6.48 6.37 6.44 3.5M
2023-09-01 6.30 6.41 6.30 6.40 3.6M
2023-08-31 6.37 6.40 6.30 6.33 4.0M
2023-08-30 6.26 6.43 6.24 6.36 6.3M
2023-08-29 5.95 6.26 5.91 6.26 7.6M
2023-08-28 6.10 6.17 5.95 5.97 6.0M
2023-08-25 6.07 6.09 5.83 5.87 8.4M
2023-08-24 6.20 6.23 6.06 6.09 5.4M
2023-08-23 6.28 6.29 6.17 6.17 3.5M
2023-08-22 6.35 6.38 6.16 6.28 5.6M
2023-08-21 6.41 6.50 6.29 6.29 6.6M
2023-08-18 6.55 6.62 6.46 6.46 8.5M
2023-08-17 6.33 6.55 6.25 6.55 12.2M
2023-08-16 6.21 6.55 6.17 6.38 14.1M
2023-08-15 6.60 6.63 6.28 6.33 15.1M
2023-08-14 6.31 6.70 6.26 6.57 21.7M
2023-08-11 6.40 6.40 6.30 6.31 3.0M
2023-08-10 6.37 6.41 6.35 6.37 2.5M
2023-08-09 6.48 6.48 6.36 6.37 3.5M
2023-08-08 6.52 6.53 6.43 6.45 3.4M
2023-08-07 6.56 6.59 6.49 6.51 3.1M
2023-08-04 6.57 6.60 6.54 6.56 3.0M
2023-08-03 6.66 6.66 6.54 6.56 4.3M
2023-08-02 6.68 6.68 6.61 6.67 3.3M
2023-08-01 6.73 6.75 6.61 6.67 3.7M
2023-07-31 6.70 6.74 6.68 6.73 3.8M
2023-07-28 6.64 6.72 6.58 6.71 3.8M
2023-07-27 6.66 6.80 6.65 6.67 4.5M
2023-07-26 6.75 6.75 6.64 6.66 3.4M
2023-07-25 6.69 6.73 6.65 6.73 2.9M
2023-07-24 6.61 6.70 6.54 6.62 3.5M
2023-07-21 6.66 6.67 6.54 6.58 4.8M
2023-07-20 6.79 6.83 6.65 6.66 4.9M
2023-07-19 6.89 6.91 6.73 6.77 4.2M
2023-07-18 6.78 6.90 6.71 6.88 5.1M
2023-07-17 6.75 6.85 6.67 6.79 3.9M
2023-07-14 6.79 6.84 6.71 6.75 3.7M
2023-07-13 6.89 6.94 6.79 6.81 6.2M
2023-07-12 6.89 7.03 6.87 6.89 5.6M
2023-07-11 6.90 6.93 6.82 6.91 4.5M
2023-07-10 6.90 6.97 6.84 6.88 4.0M
2023-07-07 6.95 6.97 6.88 6.90 4.1M
2023-07-06 6.94 6.99 6.91 6.95 4.3M
2023-07-05 6.98 7.04 6.93 6.94 5.2M
2023-07-04 7.01 7.06 6.97 7.00 6.3M
2023-07-03 7.02 7.13 7.00 7.03 7.1M
2023-06-30 6.98 7.11 6.94 7.05 8.9M
2023-06-29 6.84 7.02 6.83 6.99 8.6M
2023-06-28 6.88 6.89 6.66 6.87 8.4M
2023-06-27 6.70 6.90 6.69 6.87 9.0M
2023-06-26 6.74 6.82 6.64 6.67 9.2M
2023-06-21 6.83 6.98 6.80 6.81 10.3M
2023-06-20 6.76 7.09 6.70 6.85 17.8M
2023-06-19 6.77 6.83 6.72 6.73 6.4M
2023-06-16 6.79 6.82 6.72 6.75 4.4M
2023-06-15 6.71 6.79 6.65 6.76 6.7M
2023-06-14 6.67 6.76 6.60 6.69 6.3M
2023-06-13 6.57 6.71 6.56 6.68 5.1M
2023-06-12 6.52 6.59 6.41 6.58 4.5M
2023-06-09 6.41 6.52 6.41 6.48 3.9M
2023-06-08 6.46 6.58 6.40 6.41 5.0M
2023-06-07 6.51 6.57 6.42 6.48 3.9M
2023-06-06 6.66 6.67 6.47 6.47 6.0M
2023-06-05 6.69 6.70 6.61 6.64 3.9M
2023-06-02 6.72 6.76 6.68 6.68 4.3M
2023-06-01 6.67 6.74 6.61 6.72 5.1M
2023-05-31 6.71 6.72 6.60 6.63 4.2M
2023-05-30 6.52 6.70 6.52 6.68 6.9M
2023-05-29 6.60 6.64 6.50 6.52 4.5M
2023-05-26 6.64 6.67 6.52 6.62 4.3M
2023-05-25 6.59 6.65 6.53 6.64 4.5M
2023-05-24 6.60 6.68 6.55 6.63 5.3M
2023-05-23 6.67 6.74 6.60 6.60 6.5M
2023-05-22 6.65 6.66 6.57 6.65 5.2M
2023-05-19 6.54 6.61 6.48 6.60 6.3M
2023-05-18 6.55 6.56 6.49 6.54 6.9M
2023-05-17 6.33 6.50 6.32 6.48 7.0M
2023-05-16 6.39 6.55 6.31 6.34 9.9M
2023-05-15 6.14 6.37 6.12 6.37 6.8M
2023-05-12 6.26 6.31 6.14 6.14 4.5M
2023-05-11 6.19 6.33 6.15 6.29 5.5M
2023-05-10 6.11 6.27 6.06 6.20 6.2M
2023-05-09 6.36 6.36 6.07 6.07 10.7M
2023-05-08 6.31 6.37 6.30 6.35 3.7M
2023-05-05 6.56 6.56 6.28 6.31 6.0M
2023-05-04 6.43 6.56 6.40 6.48 5.6M
2023-04-28 6.32 6.48 6.29 6.43 5.9M
2023-04-27 6.33 6.42 6.24 6.29 5.8M
2023-04-26 6.26 6.39 6.22 6.34 5.7M
2023-04-25 6.33 6.34 6.14 6.21 7.5M
2023-04-24 6.52 6.52 6.25 6.29 11.8M
2023-04-21 6.72 6.89 6.48 6.53 11.9M
2023-04-20 6.62 6.78 6.48 6.75 10.7M
2023-04-19 6.76 6.77 6.58 6.65 7.3M
2023-04-18 6.74 6.81 6.68 6.75 6.0M
2023-04-17 6.68 6.85 6.66 6.77 11.1M
2023-04-14 6.73 6.74 6.63 6.65 5.8M
2023-04-13 6.65 6.72 6.63 6.67 6.7M
2023-04-12 6.59 6.66 6.56 6.65 6.2M
2023-04-11 6.67 6.67 6.49 6.55 5.9M
2023-04-10 6.71 6.77 6.57 6.63 7.0M
2023-04-07 6.64 6.74 6.63 6.68 6.1M
2023-04-06 6.59 6.65 6.53 6.61 7.0M
2023-04-04 6.75 6.76 6.54 6.59 13.6M
2023-04-03 6.79 6.81 6.70 6.77 7.3M
2023-03-31 6.75 6.80 6.72 6.80 5.1M
2023-03-30 6.73 6.77 6.65 6.75 8.4M
2023-03-29 6.82 6.89 6.72 6.72 8.3M
2023-03-28 7.05 7.09 6.78 6.78 13.4M
2023-03-27 7.03 7.08 6.96 7.08 8.8M
2023-03-24 6.93 7.10 6.92 7.02 8.6M
2023-03-23 7.01 7.03 6.91 6.96 9.0M
2023-03-22 7.02 7.07 6.97 7.04 8.1M
2023-03-21 6.90 7.02 6.90 7.01 8.8M
2023-03-20 6.97 6.98 6.85 6.88 7.5M
2023-03-17 6.86 6.98 6.81 6.93 11.8M
2023-03-16 6.98 6.98 6.81 6.81 10.6M
2023-03-15 6.96 7.05 6.96 7.01 10.0M
2023-03-14 6.97 7.03 6.82 6.96 11.7M
2023-03-13 6.92 7.04 6.85 6.99 11.2M
2023-03-10 7.02 7.08 6.93 6.93 10.4M
2023-03-09 7.12 7.20 7.01 7.04 13.7M
2023-03-08 7.12 7.22 7.11 7.19 10.7M
2023-03-07 7.30 7.32 7.12 7.14 16.4M
2023-03-06 7.47 7.50 7.24 7.29 21.0M
2023-03-03 7.59 7.76 7.39 7.39 22.6M
2023-03-02 7.75 7.79 7.54 7.56 21.6M
2023-03-01 7.68 7.99 7.63 7.75 29.3M
2023-02-28 7.63 7.72 7.58 7.72 18.9M
2023-02-27 7.53 7.71 7.43 7.70 25.6M
2023-02-24 7.55 7.71 7.43 7.60 23.8M
2023-02-23 7.80 7.82 7.48 7.54 34.6M
2023-02-22 7.71 7.92 7.58 7.82 45.5M
2023-02-21 7.88 8.07 7.68 7.77 60.7M
2023-02-20 8.35 8.58 7.89 8.13 112.7M
2023-02-17 7.09 7.80 7.09 7.80 33.6M
2023-02-16 7.47 7.59 6.90 7.09 46.3M
2023-02-15 7.27 7.97 7.23 7.51 63.6M
2023-02-14 7.35 7.35 7.22 7.28 19.9M
2023-02-13 7.10 7.45 7.10 7.36 32.9M
2023-02-10 7.20 7.23 7.07 7.13 20.7M
2023-02-09 7.10 7.33 7.10 7.22 27.0M
2023-02-08 7.16 7.50 7.09 7.25 35.1M
2023-02-07 7.23 7.46 7.17 7.24 31.0M
2023-02-06 7.29 7.30 7.16 7.21 30.4M
2023-02-03 7.42 7.48 7.15 7.20 59.6M
2023-02-02 7.53 8.16 7.35 7.57 93.6M
2023-02-01 7.51 7.75 7.34 7.42 107.3M
2023-01-31 6.60 7.30 6.60 7.30 66.4M
2023-01-30 6.70 6.86 6.59 6.64 56.3M
2023-01-20 6.49 7.03 6.38 6.52 72.0M
2023-01-19 6.22 6.70 6.22 6.54 95.0M
2023-01-18 7.81 7.81 6.88 6.91 131.8M
2023-01-17 6.47 7.10 6.43 7.10 69.3M
2023-01-16 6.24 6.55 6.18 6.45 22.5M
2023-01-13 6.00 6.63 6.00 6.25 19.4M
2023-01-12 6.00 6.05 5.93 6.03 2.9M
2023-01-11 6.02 6.08 5.93 5.96 3.2M
2023-01-10 6.04 6.06 5.96 6.01 3.3M
2023-01-09 6.06 6.10 6.04 6.07 3.3M
2023-01-06 6.03 6.10 6.00 6.06 5.0M
2023-01-05 5.96 6.07 5.91 6.06 6.4M
2023-01-04 6.00 6.00 5.91 5.95 3.8M
2023-01-03 5.87 5.96 5.81 5.96 5.3M