Shanghai Yct Electronics Group Co Ltd

301099
🏛️ 中国 →
42.84
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 53.19 54.10 52.69 53.02 0.9M
2022-12-29 52.44 53.56 52.12 53.23 1.5M
2022-12-28 52.61 53.85 51.85 52.60 2.3M
2022-12-27 48.08 53.85 48.08 53.05 4.3M
2022-12-26 45.44 48.15 45.44 47.96 1.8M
2022-12-23 46.27 46.75 45.21 45.44 0.9M
2022-12-22 47.39 47.95 46.66 47.08 0.9M
2022-12-21 47.50 48.19 46.70 47.82 1.4M
2022-12-20 46.15 47.76 45.77 47.45 1.4M
2022-12-19 46.77 48.14 45.89 46.10 1.4M
2022-12-16 49.12 49.12 46.15 46.71 2.9M
2022-12-15 48.56 50.00 47.83 49.20 1.9M
2022-12-14 49.29 50.39 48.46 48.56 1.7M
2022-12-13 50.33 50.33 47.69 48.54 1.9M
2022-12-12 48.71 51.23 47.83 50.44 2.6M
2022-12-09 49.18 50.29 48.39 48.56 1.3M
2022-12-08 50.00 50.41 48.94 48.98 1.5M
2022-12-07 50.02 50.92 49.77 50.49 1.9M
2022-12-06 48.60 51.75 48.12 50.69 3.7M
2022-12-05 48.45 48.79 47.35 48.69 1.9M
2022-12-02 49.17 49.51 48.04 48.42 2.1M
2022-12-01 49.77 50.50 48.89 49.22 3.1M
2022-11-30 49.04 49.92 48.76 49.33 2.0M
2022-11-29 51.85 52.69 48.43 49.99 3.5M
2022-11-28 51.15 53.35 50.54 51.95 1.0M
2022-11-25 54.96 55.69 53.72 53.72 1.0M
2022-11-24 55.53 56.54 54.87 55.12 1.2M
2022-11-23 57.59 57.69 54.05 55.49 1.9M
2022-11-22 58.46 60.43 57.06 57.58 1.6M
2022-11-21 58.83 59.47 56.81 58.89 0.9M
2022-11-18 62.21 62.60 58.99 59.00 2.0M
2022-11-17 60.15 62.71 58.12 62.71 2.7M
2022-11-16 61.55 62.99 59.99 60.17 2.6M
2022-11-15 56.92 62.01 55.60 61.14 3.5M
2022-11-14 58.72 60.29 56.54 56.65 1.8M
2022-11-11 56.18 61.60 56.18 58.68 3.1M
2022-11-10 56.92 57.43 54.55 55.01 1.4M
2022-11-09 55.93 57.99 55.15 57.44 1.4M
2022-11-08 57.82 57.82 55.42 55.77 1.5M
2022-11-07 58.62 61.53 57.50 57.82 2.7M
2022-11-04 57.92 62.07 57.15 59.50 5.0M
2022-11-03 53.20 57.50 52.85 57.50 3.4M
2022-11-02 52.69 54.04 52.30 53.49 2.1M
2022-11-01 52.55 52.88 51.29 52.77 1.8M
2022-10-31 50.69 53.10 50.14 52.72 2.2M
2022-10-28 50.68 53.23 50.31 51.39 2.4M
2022-10-27 51.55 52.46 50.46 50.63 1.1M
2022-10-26 49.72 51.99 49.35 51.69 1.2M
2022-10-25 50.32 50.94 48.85 49.81 1.1M
2022-10-24 51.30 52.19 50.11 50.32 1.4M
2022-10-21 50.78 51.49 49.30 49.95 0.8M
2022-10-20 49.40 51.75 49.23 50.62 1.3M
2022-10-19 50.47 51.88 50.47 50.56 0.9M
2022-10-18 51.15 52.22 50.47 51.49 1.1M
2022-10-17 50.58 53.84 49.84 51.77 1.9M
2022-10-14 49.66 50.75 48.76 50.30 1.1M
2022-10-13 47.08 50.65 46.69 49.42 1.5M
2022-10-12 44.93 47.15 44.05 47.08 0.8M
2022-10-11 45.16 45.40 44.17 44.76 0.6M
2022-10-10 46.62 46.62 43.99 44.63 0.8M
2022-09-30 48.12 48.52 46.12 46.15 0.9M
2022-09-29 48.52 49.15 47.45 48.13 0.9M
2022-09-28 50.11 50.35 47.54 47.64 1.3M
2022-09-27 49.80 51.18 48.82 50.26 1.3M
2022-09-26 47.88 49.99 46.99 49.09 1.5M
2022-09-23 50.92 51.15 47.65 47.97 1.5M
2022-09-22 50.59 51.30 50.01 50.46 1.5M
2022-09-21 52.53 53.08 50.77 51.29 1.0M
2022-09-20 52.13 53.45 51.21 52.56 1.4M
2022-09-19 51.72 54.00 50.59 51.15 1.8M
2022-09-16 53.78 54.30 51.82 51.82 1.2M
2022-09-15 56.87 56.87 52.91 53.77 1.1M
2022-09-14 55.89 56.77 54.77 56.10 1.1M
2022-09-13 55.68 57.23 55.44 56.75 1.5M
2022-09-09 55.89 56.15 53.53 55.77 1.4M
2022-09-08 56.75 56.75 54.95 55.32 1.6M
2022-09-07 55.29 57.54 55.01 56.68 1.9M
2022-09-06 54.24 55.75 52.84 55.59 2.0M
2022-09-05 55.23 55.28 53.31 53.69 1.5M
2022-09-02 54.90 56.29 54.87 55.26 1.0M
2022-09-01 56.23 57.92 54.85 55.15 1.5M
2022-08-31 59.73 60.04 56.62 56.75 1.4M
2022-08-30 60.29 61.23 59.52 59.69 1.2M
2022-08-29 58.46 61.35 57.83 60.29 1.1M
2022-08-26 60.37 60.90 59.00 59.11 1.1M
2022-08-25 62.39 62.92 58.68 60.11 1.8M
2022-08-24 65.77 66.15 62.39 62.44 1.4M
2022-08-23 66.07 67.15 65.09 65.58 0.9M
2022-08-22 64.88 67.06 64.62 65.98 0.9M
2022-08-19 70.59 70.59 65.53 65.77 2.1M
2022-08-18 71.54 72.55 70.14 70.39 1.4M
2022-08-17 72.77 74.08 71.45 71.53 1.1M
2022-08-16 71.16 73.29 69.93 73.23 1.6M
2022-08-15 70.60 71.92 69.92 71.16 1.0M
2022-08-12 73.81 73.81 70.09 70.16 1.6M
2022-08-11 73.94 74.85 72.89 73.62 1.5M
2022-08-10 74.19 74.50 73.10 73.86 1.3M
2022-08-09 75.55 76.14 72.89 74.24 2.3M
2022-08-08 74.54 76.66 71.92 75.54 3.1M
2022-08-05 66.85 74.75 66.85 74.75 4.2M
2022-08-04 67.79 69.15 65.77 66.95 2.2M
2022-08-03 68.09 70.62 66.74 67.79 2.4M
2022-08-02 71.87 72.23 69.15 69.49 1.8M
2022-08-01 69.69 72.29 67.78 72.22 1.7M
2022-07-29 71.26 72.78 70.20 70.46 1.3M
2022-07-28 70.89 73.75 70.89 71.88 1.6M
2022-07-27 69.01 71.54 68.17 70.69 1.9M
2022-07-26 71.52 71.52 68.69 69.46 1.8M
2022-07-25 68.54 71.39 68.47 71.09 1.5M
2022-07-22 70.77 72.04 67.77 69.83 2.2M
2022-07-21 68.25 73.08 66.55 71.39 2.7M
2022-07-20 68.00 69.07 67.17 68.19 1.8M
2022-07-19 70.26 71.28 67.39 68.04 2.8M
2022-07-18 68.05 73.22 67.78 70.95 3.7M
2022-07-15 67.62 71.23 66.54 67.96 3.3M
2022-07-14 61.27 69.15 61.27 68.06 4.4M
2022-07-13 60.00 61.87 57.74 61.26 3.5M
2022-07-12 67.69 67.96 58.69 59.59 6.5M
2022-07-11 58.46 63.85 58.46 62.39 2.8M
2022-07-08 59.17 61.02 58.70 58.92 1.1M
2022-07-07 59.22 60.92 58.09 58.83 1.9M
2022-07-06 58.45 60.54 58.39 59.24 1.9M
2022-07-05 60.55 61.24 57.85 58.39 2.1M
2022-07-04 62.06 62.45 58.19 60.55 2.7M
2022-07-01 63.19 64.08 61.23 61.89 2.4M
2022-06-30 61.19 66.84 61.15 64.22 2.6M
2022-06-29 64.62 69.01 63.90 63.92 4.1M
2022-06-28 61.11 64.62 61.11 63.88 3.5M
2022-06-27 61.89 64.93 60.62 60.69 3.4M
2022-06-24 59.30 63.08 57.79 61.67 3.2M
2022-06-23 57.77 62.54 56.79 59.25 3.1M
2022-06-22 56.43 58.45 55.07 57.39 3.1M
2022-06-21 57.72 58.05 54.68 55.96 2.8M
2022-06-20 58.46 59.81 57.01 57.83 2.9M
2022-06-17 53.33 58.39 53.33 58.22 5.5M
2022-06-16 48.75 53.85 48.73 53.07 4.9M
2022-06-15 50.45 50.53 48.45 48.85 2.1M
2022-06-14 65.70 66.23 62.91 64.85 2.0M
2022-06-13 64.00 67.49 63.41 66.98 2.2M
2022-06-10 60.50 65.25 59.95 64.34 1.9M
2022-06-09 64.00 64.48 60.17 60.61 2.0M
2022-06-08 64.52 65.97 63.20 63.90 1.7M
2022-06-07 63.29 69.29 63.29 65.40 2.8M
2022-06-06 60.61 63.97 60.61 63.42 2.1M
2022-06-02 59.11 60.67 58.62 60.40 1.8M
2022-06-01 59.40 60.11 58.81 59.58 1.5M
2022-05-31 58.20 59.20 57.30 59.10 1.0M
2022-05-30 58.50 59.20 57.43 58.12 1.0M
2022-05-27 56.66 59.95 56.02 58.60 2.2M
2022-05-26 56.12 57.31 55.16 55.93 0.9M
2022-05-25 54.46 56.29 54.00 56.04 1.2M
2022-05-24 61.00 61.00 55.13 55.15 2.4M
2022-05-23 60.00 61.39 59.50 61.37 1.7M
2022-05-20 60.06 61.75 59.37 60.01 1.4M
2022-05-19 61.06 61.88 60.10 61.00 2.2M
2022-05-18 63.50 65.19 61.00 63.37 2.7M
2022-05-17 62.02 65.47 60.18 63.81 3.8M
2022-05-16 63.11 65.00 59.68 60.08 2.4M
2022-05-13 59.82 62.55 59.00 62.55 2.8M
2022-05-12 58.71 60.88 58.55 59.81 1.6M
2022-05-11 60.03 62.30 59.25 59.40 2.9M
2022-05-10 55.41 62.38 55.41 60.49 2.4M
2022-05-09 57.09 57.81 55.93 57.07 1.2M
2022-05-06 57.25 59.18 55.76 57.68 2.0M
2022-05-05 54.20 59.78 53.50 58.03 2.6M
2022-04-29 50.24 55.45 50.24 55.14 2.5M
2022-04-28 52.91 53.00 49.47 49.72 2.1M
2022-04-27 50.35 56.20 46.54 53.99 2.7M
2022-04-26 59.00 62.00 52.09 53.49 2.9M
2022-04-25 57.01 59.68 56.20 57.82 2.0M
2022-04-22 55.12 60.80 54.80 60.03 2.6M
2022-04-21 56.03 58.28 55.57 55.85 1.3M
2022-04-20 57.04 58.52 56.52 56.91 1.3M
2022-04-19 60.00 60.15 56.00 57.33 2.2M
2022-04-18 57.70 62.50 56.12 59.70 2.9M
2022-04-15 52.90 60.30 50.28 58.07 3.1M
2022-04-14 51.95 53.98 49.41 52.66 1.3M
2022-04-13 52.00 52.19 50.77 51.52 0.4M
2022-04-12 52.00 53.02 51.40 52.39 0.5M
2022-04-11 56.01 56.01 51.45 52.14 0.9M
2022-04-08 55.45 56.35 54.00 56.20 0.6M
2022-04-07 58.15 58.15 55.20 55.23 0.7M
2022-04-06 57.83 59.38 57.20 58.18 0.6M
2022-04-01 59.53 60.40 57.00 58.00 0.8M
2022-03-31 60.85 61.40 58.80 60.28 0.6M
2022-03-30 59.81 61.39 58.61 61.05 1.1M
2022-03-29 59.00 60.00 55.55 59.89 1.5M
2022-03-28 61.59 61.59 58.60 59.05 0.8M
2022-03-25 63.19 64.80 60.80 61.78 0.9M
2022-03-24 64.00 64.00 62.08 62.51 0.6M
2022-03-23 63.81 64.48 62.52 63.85 0.7M
2022-03-22 65.99 66.00 62.90 63.47 1.1M
2022-03-21 65.13 66.33 64.21 66.23 1.1M
2022-03-18 65.64 66.46 64.00 65.22 1.5M
2022-03-17 62.27 67.60 62.27 66.67 2.5M
2022-03-16 62.20 62.95 58.00 61.49 1.6M
2022-03-15 62.50 64.50 61.00 61.00 1.0M
2022-03-14 66.99 66.99 63.10 63.10 1.0M
2022-03-11 65.80 67.25 64.79 67.00 0.9M
2022-03-10 69.08 70.60 66.59 67.16 1.4M
2022-03-09 68.10 69.50 63.56 66.27 1.1M
2022-03-08 70.07 70.90 66.68 67.99 0.9M
2022-03-07 72.22 72.22 69.23 69.42 0.7M
2022-03-04 72.93 74.80 71.39 71.85 1.0M
2022-03-03 74.50 75.15 72.68 72.91 0.8M
2022-03-02 75.56 75.87 73.05 74.77 1.4M
2022-03-01 75.20 76.79 74.50 76.50 0.8M
2022-02-28 76.78 77.00 74.30 75.55 0.9M
2022-02-25 80.60 81.36 75.13 75.93 1.7M
2022-02-24 78.26 80.60 75.96 79.50 2.0M
2022-02-23 72.00 82.41 72.00 78.13 2.9M
2022-02-22 70.40 73.20 68.90 72.89 1.5M
2022-02-21 72.02 73.00 70.11 71.20 1.4M
2022-02-18 72.56 75.50 72.06 72.60 1.4M
2022-02-17 67.18 74.35 67.18 74.02 2.5M
2022-02-16 64.40 73.70 64.40 68.51 2.4M
2022-02-15 63.24 64.38 62.71 64.18 0.7M
2022-02-14 62.59 63.70 60.53 63.20 0.6M
2022-02-11 65.44 65.98 62.30 62.69 1.0M
2022-02-10 68.36 69.27 66.28 66.66 0.7M
2022-02-09 68.47 68.98 67.29 68.78 0.8M
2022-02-08 71.00 71.00 66.54 68.47 0.9M
2022-02-07 70.84 71.50 68.51 70.10 0.7M
2022-01-28 69.00 70.58 68.55 69.10 0.8M
2022-01-27 70.68 71.58 68.05 68.40 1.0M
2022-01-26 72.11 74.45 71.20 72.08 1.1M
2022-01-25 77.45 77.87 72.01 72.32 1.9M
2022-01-24 68.71 79.38 68.71 77.47 2.9M
2022-01-21 68.95 68.95 65.75 66.21 1.3M
2022-01-20 72.29 72.99 68.00 69.51 2.0M
2022-01-19 80.68 80.95 73.36 73.85 2.0M
2022-01-18 79.46 82.20 78.00 81.21 1.7M
2022-01-17 79.00 81.22 76.75 79.95 1.0M
2022-01-14 79.67 81.88 79.51 80.13 1.1M
2022-01-13 81.89 83.63 80.00 80.11 1.2M
2022-01-12 83.30 83.73 80.31 82.09 1.6M
2022-01-11 91.07 91.98 81.98 82.90 3.1M
2022-01-10 89.70 94.18 87.70 91.77 2.0M
2022-01-07 91.00 95.23 90.01 91.07 2.3M
2022-01-06 88.63 94.29 88.10 92.69 2.0M
2022-01-05 87.62 90.78 84.01 90.06 2.7M
2022-01-04 92.04 100.58 90.55 91.00 3.4M