Sichuan Yimikang Environmental Tech Co Ltd (300249)

300249
🏛️ 중국 →
16.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7.15 7.30 7.11 7.21 11.6M
2021-12-30 7.08 7.23 7.04 7.15 10.6M
2021-12-29 7.16 7.16 7.01 7.08 8.0M
2021-12-28 6.85 7.23 6.85 7.08 13.9M
2021-12-27 6.86 6.95 6.84 6.91 6.7M
2021-12-24 7.12 7.16 6.86 6.87 14.6M
2021-12-23 7.28 7.28 7.11 7.11 13.8M
2021-12-22 7.19 7.44 7.10 7.30 25.1M
2021-12-21 7.08 7.25 7.08 7.21 12.0M
2021-12-20 7.13 7.27 7.10 7.11 12.7M
2021-12-17 7.16 7.35 7.06 7.20 18.8M
2021-12-16 7.02 7.34 7.02 7.16 21.9M
2021-12-15 7.02 7.15 6.95 7.04 13.9M
2021-12-14 7.00 7.06 6.87 7.02 11.2M
2021-12-13 7.00 7.00 6.84 6.93 9.6M
2021-12-10 7.03 7.06 6.91 6.93 13.4M
2021-12-09 6.82 7.29 6.81 7.04 31.4M
2021-12-08 6.66 7.00 6.60 6.89 12.5M
2021-12-07 6.77 6.77 6.50 6.64 6.7M
2021-12-06 6.84 6.87 6.64 6.68 8.6M
2021-12-03 6.82 6.92 6.78 6.84 8.9M
2021-12-02 6.96 6.98 6.82 6.83 10.0M
2021-12-01 6.86 7.02 6.79 6.96 14.1M
2021-11-30 6.60 6.90 6.57 6.88 19.9M
2021-11-29 6.55 6.65 6.46 6.59 8.2M
2021-11-26 6.75 6.80 6.55 6.68 14.6M
2021-11-25 6.59 6.92 6.56 6.80 20.2M
2021-11-24 6.67 6.67 6.45 6.56 8.6M
2021-11-23 6.65 6.71 6.63 6.65 5.6M
2021-11-22 6.74 6.74 6.60 6.68 6.0M
2021-11-19 6.73 6.87 6.63 6.74 7.0M
2021-11-18 6.84 6.92 6.72 6.74 6.5M
2021-11-17 6.64 6.88 6.63 6.87 9.6M
2021-11-16 6.75 6.78 6.63 6.66 6.3M
2021-11-15 6.70 6.79 6.65 6.78 6.7M
2021-11-12 6.73 6.73 6.59 6.71 4.7M
2021-11-11 6.65 6.74 6.65 6.67 5.2M
2021-11-10 6.56 6.69 6.55 6.68 6.1M
2021-11-09 6.48 6.66 6.46 6.60 6.0M
2021-11-08 6.49 6.50 6.39 6.49 3.9M
2021-11-05 6.51 6.56 6.45 6.53 3.9M
2021-11-04 6.48 6.57 6.45 6.51 3.5M
2021-11-03 6.42 6.55 6.35 6.48 4.7M
2021-11-02 6.67 6.69 6.42 6.46 9.7M
2021-11-01 6.29 6.86 6.21 6.71 13.1M
2021-10-29 6.15 6.32 6.10 6.29 4.7M
2021-10-28 6.28 6.38 6.09 6.10 6.2M
2021-10-27 6.55 6.56 6.28 6.37 6.7M
2021-10-26 6.78 6.78 6.57 6.59 5.2M
2021-10-25 6.45 6.61 6.45 6.54 3.6M
2021-10-22 6.63 6.70 6.48 6.50 4.3M
2021-10-21 6.64 6.77 6.64 6.67 3.7M
2021-10-20 6.85 6.93 6.68 6.70 8.7M
2021-10-19 6.59 6.89 6.59 6.83 9.0M
2021-10-18 6.48 6.64 6.48 6.59 3.4M
2021-10-15 6.60 6.72 6.45 6.58 5.9M
2021-10-14 6.52 6.59 6.41 6.55 3.8M
2021-10-13 6.42 6.55 6.42 6.54 2.6M
2021-10-12 6.59 6.59 6.39 6.49 3.8M
2021-10-11 6.63 6.65 6.48 6.61 3.8M
2021-10-08 6.42 6.63 6.42 6.61 5.5M
2021-09-30 6.41 6.50 6.33 6.43 6.3M
2021-09-29 6.72 6.78 6.32 6.35 10.6M
2021-09-28 6.79 6.84 6.68 6.78 6.0M
2021-09-27 7.09 7.17 6.78 6.89 12.6M
2021-09-24 6.94 7.17 6.86 7.06 14.2M
2021-09-23 6.81 6.97 6.78 6.89 8.1M
2021-09-22 6.90 6.91 6.75 6.76 8.4M
2021-09-17 7.04 7.09 6.75 6.94 11.6M
2021-09-16 6.96 7.10 6.95 7.04 9.9M
2021-09-15 6.95 7.02 6.91 6.97 7.1M
2021-09-14 7.01 7.14 6.95 6.98 9.9M
2021-09-13 7.07 7.09 6.97 7.00 8.0M
2021-09-10 7.13 7.18 7.01 7.05 9.3M
2021-09-09 7.20 7.20 7.07 7.11 10.7M
2021-09-08 7.03 7.23 7.00 7.20 14.1M
2021-09-07 7.08 7.10 7.01 7.03 9.6M
2021-09-06 7.11 7.12 6.95 7.07 8.1M
2021-09-03 7.09 7.16 7.03 7.09 10.9M
2021-09-02 7.00 7.10 6.96 7.08 8.6M
2021-09-01 6.97 7.05 6.82 7.00 10.2M
2021-08-31 7.06 7.13 6.92 7.02 10.1M
2021-08-30 7.12 7.28 7.07 7.08 13.5M
2021-08-27 7.27 7.30 7.03 7.05 16.8M
2021-08-26 7.49 7.59 7.28 7.30 13.8M
2021-08-25 7.63 7.66 7.45 7.51 9.6M
2021-08-24 7.72 7.73 7.52 7.56 13.4M
2021-08-23 7.45 7.76 7.44 7.70 18.7M
2021-08-20 7.53 7.58 7.32 7.43 12.8M
2021-08-19 7.57 7.77 7.48 7.59 13.5M
2021-08-18 7.62 7.70 7.46 7.64 15.5M
2021-08-17 8.08 8.11 7.57 7.63 27.7M
2021-08-16 7.90 8.23 7.80 8.17 28.7M
2021-08-13 8.03 8.14 7.78 7.96 24.9M
2021-08-12 7.85 8.29 7.81 8.06 28.3M
2021-08-11 7.80 7.98 7.72 7.96 24.5M
2021-08-10 7.80 8.00 7.72 7.84 26.1M
2021-08-09 8.14 8.17 7.60 7.88 43.7M
2021-08-06 8.01 8.67 7.78 8.47 44.5M
2021-08-05 8.46 8.47 8.03 8.03 35.3M
2021-08-04 8.27 8.54 8.21 8.42 28.3M
2021-08-03 8.32 9.05 8.28 8.40 45.2M
2021-08-02 8.57 8.78 8.24 8.37 40.5M
2021-07-30 7.95 8.63 7.94 8.50 47.1M
2021-07-29 7.79 8.27 7.75 8.06 46.3M
2021-07-28 7.53 8.17 7.18 7.89 49.2M
2021-07-27 7.48 7.84 7.33 7.49 27.5M
2021-07-26 7.63 7.75 7.39 7.48 23.3M
2021-07-23 7.55 7.82 7.50 7.56 26.3M
2021-07-22 7.69 7.88 7.52 7.59 30.8M
2021-07-21 7.59 7.80 7.49 7.76 39.2M
2021-07-20 7.36 7.77 7.28 7.67 43.4M
2021-07-19 7.19 7.52 7.13 7.42 25.5M
2021-07-16 7.45 7.45 7.20 7.25 24.8M
2021-07-15 7.19 7.57 7.15 7.42 39.5M
2021-07-14 7.27 7.50 7.21 7.25 21.3M
2021-07-13 7.24 7.30 7.18 7.27 11.2M
2021-07-12 7.06 7.32 7.01 7.25 17.8M
2021-07-09 6.99 7.06 6.95 7.03 7.0M
2021-07-08 6.90 7.16 6.85 7.05 12.8M
2021-07-07 6.87 6.96 6.87 6.90 6.0M
2021-07-06 6.90 7.02 6.85 6.96 6.3M
2021-07-05 6.80 6.94 6.80 6.93 6.3M
2021-07-02 6.77 6.87 6.74 6.81 6.1M
2021-07-01 7.01 7.02 6.74 6.80 10.4M
2021-06-30 6.91 7.08 6.90 7.01 10.2M
2021-06-29 6.91 7.05 6.88 6.90 10.0M
2021-06-28 6.95 6.97 6.85 6.91 11.5M
2021-06-25 7.21 7.30 6.96 7.00 19.0M
2021-06-24 7.21 7.63 7.21 7.28 25.6M
2021-06-23 7.43 7.43 7.19 7.22 14.2M
2021-06-22 7.38 7.44 7.25 7.37 15.3M
2021-06-21 7.44 7.51 7.33 7.43 15.7M
2021-06-18 7.41 7.52 7.31 7.38 15.7M
2021-06-17 7.39 7.45 7.27 7.32 13.2M
2021-06-16 7.32 7.47 7.25 7.39 16.9M
2021-06-15 7.30 7.62 7.23 7.44 21.4M
2021-06-11 7.25 7.39 7.16 7.27 17.3M
2021-06-10 7.02 7.45 6.95 7.22 20.7M
2021-06-09 6.93 7.07 6.89 6.96 7.1M
2021-06-08 7.04 7.17 6.98 7.00 13.0M
2021-06-07 6.79 6.96 6.72 6.89 6.7M
2021-06-04 6.82 6.87 6.75 6.81 3.6M
2021-06-03 6.82 6.91 6.80 6.85 3.6M
2021-06-02 6.88 6.89 6.78 6.86 5.0M
2021-06-01 6.88 6.93 6.79 6.88 6.3M
2021-05-31 6.93 6.94 6.84 6.86 3.8M
2021-05-28 7.01 7.05 6.88 6.88 5.3M
2021-05-27 7.00 7.20 6.95 7.04 7.8M
2021-05-26 7.07 7.07 6.93 6.98 3.5M
2021-05-25 6.97 7.00 6.86 6.97 5.9M
2021-05-24 6.95 7.02 6.90 6.98 5.1M
2021-05-21 6.94 7.02 6.88 6.94 5.0M
2021-05-20 6.86 7.06 6.83 6.93 3.2M
2021-05-19 6.91 6.98 6.84 6.94 5.0M
2021-05-18 6.89 6.99 6.79 6.88 8.1M
2021-05-17 7.29 7.46 7.01 7.09 10.3M
2021-05-14 6.92 7.44 6.87 7.19 14.4M
2021-05-13 6.95 7.02 6.86 6.91 3.7M
2021-05-12 6.98 7.10 6.91 7.00 2.6M
2021-05-11 7.01 7.14 6.91 6.95 4.2M
2021-05-10 6.95 7.20 6.89 7.06 3.6M
2021-05-07 7.19 7.25 6.92 6.97 6.5M
2021-05-06 7.30 7.32 7.17 7.24 4.0M
2021-04-30 7.42 7.54 7.25 7.29 9.0M
2021-04-29 7.58 7.69 7.38 7.47 8.9M
2021-04-28 7.44 7.78 7.34 7.66 13.6M
2021-04-27 7.50 7.54 7.24 7.45 8.0M
2021-04-26 7.52 7.62 7.42 7.53 10.2M
2021-04-23 7.33 7.60 7.31 7.60 15.1M
2021-04-22 7.14 7.60 7.13 7.36 11.5M
2021-04-21 7.48 7.61 7.12 7.19 11.6M
2021-04-20 7.20 7.37 7.17 7.34 6.4M
2021-04-19 7.20 7.25 7.17 7.20 3.6M
2021-04-16 7.22 7.22 7.11 7.19 2.3M
2021-04-15 7.20 7.22 7.10 7.17 4.6M
2021-04-14 7.10 7.30 7.07 7.13 5.9M
2021-04-13 6.71 7.25 6.61 7.09 8.0M
2021-04-12 7.09 7.10 6.75 6.80 3.5M
2021-04-09 7.08 7.13 7.02 7.04 2.2M
2021-04-08 7.06 7.13 7.04 7.06 4.1M
2021-04-07 7.00 7.10 6.95 7.07 2.5M
2021-04-06 7.08 7.12 7.01 7.04 1.7M
2021-04-02 7.06 7.10 6.96 7.04 1.8M
2021-04-01 7.04 7.05 6.92 7.01 1.1M
2021-03-31 6.86 7.02 6.86 6.95 1.5M
2021-03-30 6.98 7.03 6.87 6.89 2.2M
2021-03-29 7.11 7.14 7.02 7.05 2.6M
2021-03-26 7.03 7.17 6.95 7.09 2.8M
2021-03-25 7.02 7.09 6.91 6.98 2.3M
2021-03-24 7.17 7.17 6.95 6.95 4.0M
2021-03-23 7.31 7.31 7.08 7.16 3.5M
2021-03-22 7.20 7.42 7.12 7.22 6.2M
2021-03-19 7.18 7.23 7.08 7.15 3.3M
2021-03-18 7.28 7.30 7.16 7.17 3.0M
2021-03-17 7.22 7.35 7.22 7.28 2.8M
2021-03-16 7.18 7.31 7.18 7.27 3.9M
2021-03-15 7.39 7.48 7.22 7.28 5.5M
2021-03-12 7.20 7.31 7.12 7.21 8.8M
2021-03-11 7.08 7.70 6.97 7.35 13.4M
2021-03-10 7.10 7.17 6.86 7.02 4.4M
2021-03-09 7.05 7.20 6.86 7.04 6.4M
2021-03-08 7.16 7.28 7.08 7.08 4.7M
2021-03-05 7.05 7.22 6.96 7.17 5.1M
2021-03-04 7.10 7.15 6.97 7.00 3.4M
2021-03-03 7.10 7.20 7.07 7.12 4.8M
2021-03-02 7.12 7.16 7.02 7.08 5.2M
2021-03-01 7.06 7.10 6.97 7.07 4.4M
2021-02-26 6.84 7.10 6.77 7.02 6.1M
2021-02-25 6.78 6.95 6.71 6.84 3.2M
2021-02-24 6.90 6.90 6.75 6.76 3.8M
2021-02-23 7.00 7.04 6.87 6.88 2.8M
2021-02-22 7.01 7.08 6.92 7.00 5.4M
2021-02-19 6.93 6.98 6.85 6.97 3.1M
2021-02-18 6.95 6.96 6.85 6.88 2.3M
2021-02-10 6.71 6.95 6.60 6.83 4.4M
2021-02-09 6.89 6.99 6.74 6.75 3.1M
2021-02-08 6.86 6.98 6.75 6.89 3.5M
2021-02-05 6.99 6.99 6.75 6.86 5.2M
2021-02-04 6.69 6.71 6.49 6.71 4.3M
2021-02-03 6.62 6.85 6.61 6.67 4.9M
2021-02-02 6.48 6.65 6.39 6.63 7.4M
2021-02-01 6.50 6.65 6.21 6.48 9.4M
2021-01-29 6.51 6.62 6.32 6.32 4.3M
2021-01-28 6.52 6.61 6.48 6.51 3.1M
2021-01-27 6.57 6.64 6.44 6.53 4.0M
2021-01-26 6.75 6.75 6.33 6.59 7.1M
2021-01-25 6.95 6.95 6.65 6.69 4.9M
2021-01-22 7.07 7.07 6.76 6.95 6.6M
2021-01-21 7.08 7.14 7.00 7.01 4.7M
2021-01-20 7.12 7.14 6.97 7.04 7.9M
2021-01-19 7.36 7.60 7.16 7.19 8.6M
2021-01-18 7.10 7.28 7.10 7.21 5.2M
2021-01-15 7.38 7.43 7.15 7.16 10.1M
2021-01-14 7.76 7.77 7.47 7.50 8.7M
2021-01-13 7.63 7.74 7.50 7.66 10.0M
2021-01-12 7.50 7.77 7.47 7.68 12.6M
2021-01-11 7.55 7.69 7.40 7.61 10.0M
2021-01-08 7.13 7.75 6.95 7.49 12.3M
2021-01-07 7.20 7.20 6.91 7.11 10.1M
2021-01-06 7.50 7.51 7.12 7.20 8.9M
2021-01-05 7.58 7.66 7.35 7.44 9.8M
2021-01-04 7.68 7.73 7.51 7.59 11.7M