Yongxing Special Materials Technology Co.,Ltd
銘柄コード：取扱いなし

ティッカー：002756

  • 株価 (CNY)
    72.590
  • 前日比
    -1.290 (-1.74%)
  • 出来高
    12,605,518

  • 2026/04/03
    15:00
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/03/30 81.500 82.880 71.420 72.590 96,740,118 7,458,421,247
2026/03/23 61.000 81.210 60.120 81.210 128,948,428 9,140,509,318
2026/03/16 69.470 70.300 57.740 61.600 99,540,312 6,447,972,560
2026/03/09 67.300 76.860 64.210 69.810 81,259,702 5,651,205,975
2026/03/02 66.060 70.370 63.000 68.880 126,355,582 8,475,616,551
2026/02/24 53.000 64.900 52.750 64.900 89,716,598 5,283,186,164
2026/02/09 49.330 52.200 47.150 51.710 58,010,472 2,906,179,621
2026/02/02 48.700 49.840 45.690 48.780 68,129,828 3,287,434,525
2026/01/26 57.250 57.890 48.520 50.150 99,035,752 5,293,708,533
2026/01/19 51.120 56.860 49.380 56.130 98,725,622 5,269,233,260
2026/01/12 55.000 59.700 51.100 51.550 90,655,345 4,925,984,808
2026/01/05 54.400 57.840 52.620 53.830 77,762,387 4,251,464,103
2025/12/29 56.110 56.990 51.700 54.250 54,142,087 2,964,956,039
2025/12/22 49.800 55.510 48.330 55.510 90,574,628 4,735,920,861
2025/12/15 44.880 49.990 44.770 48.540 87,386,835 4,111,113,652
2025/12/08 45.130 47.380 45.000 45.500 71,584,194 3,275,155,835
2025/12/01 48.840 48.980 44.490 45.130 66,224,620 3,103,285,693
2025/11/24 48.350 49.200 44.800 48.200 116,417,611 5,545,843,944
2025/11/17 53.490 58.280 49.280 49.280 157,628,372 8,288,493,870
2025/11/10 51.000 55.500 47.700 51.700 127,090,471 6,541,981,994
2025/11/03 48.500 51.880 44.620 50.850 146,731,388 7,184,335,584
2025/10/27 40.750 50.400 39.300 49.160 159,709,402 7,171,351,423
2025/10/20 38.090 41.800 36.850 40.480 66,817,291 2,626,253,622
2025/10/13 38.000 40.300 37.300 37.880 73,106,138 2,805,082,515
2025/10/09 39.330 40.490 39.100 39.700 47,790,512 1,895,132,753
2025/09/29 34.980 39.480 34.650 38.760 55,563,035 2,054,026,496
2025/09/22 34.610 35.550 33.120 34.620 49,074,238 1,691,834,355
2025/09/15 35.490 36.320 33.810 34.600 59,188,194 2,074,842,140
2025/09/08 36.470 37.120 35.190 35.480 78,872,894 2,844,550,922
2025/09/01 35.100 36.420 33.310 36.220 62,364,010 2,199,110,902
2025/08/25 35.100 36.180 33.900 35.150 63,061,097 2,212,340,935
2025/08/18 36.330 36.450 34.300 34.920 56,417,946 2,002,837,083
2025/08/11 39.000 39.000 34.900 35.670 74,223,635 2,756,851,362
2025/08/04 35.520 36.680 34.970 36.420 42,239,495 1,516,292,271
2025/07/28 36.930 37.260 34.810 35.540 69,442,555 2,509,306,724
2025/07/21 34.490 39.500 33.900 37.820 125,854,127 4,584,551,211
2025/07/14 34.600 35.650 32.810 34.140 76,383,384 2,619,950,071
2025/07/07 32.610 34.780 32.350 33.770 55,870,934 1,864,832,099
2025/06/30 31.710 34.200 31.080 32.750 71,040,666 2,304,204,001
2025/06/23 29.700 32.310 29.670 31.650 49,385,532 1,522,679,415
2025/06/16 30.200 30.750 29.720 29.870 28,844,308 869,223,221
2025/06/09 31.000 32.590 30.120 30.280 45,355,871 1,405,918,611
2025/06/03 30.470 31.550 30.150 30.880 25,041,294 770,332,806
2025/05/26 31.120 31.400 30.180 30.640 27,910,034 860,605,898
2025/05/19 31.050 32.880 30.750 31.310 35,013,695 1,102,843,858
2025/05/12 31.600 32.370 30.980 31.010 27,587,205 868,721,085
2025/05/06 30.900 32.070 30.670 31.460 28,141,687 880,131,260
2025/04/28 30.140 31.320 29.660 30.670 17,170,759 522,806,684
2025/04/21 30.170 31.230 29.810 30.110 28,124,983 853,030,734
2025/04/14 30.930 31.200 29.800 30.210 18,498,292 564,845,346
2025/04/07 30.790 31.280 28.700 30.590 38,511,159 1,168,428,564
2025/03/31 33.660 33.750 32.900 32.970 19,010,459 633,428,493
2025/03/24 34.790 34.830 33.380 33.780 35,512,122 1,214,337,011
2025/03/17 35.890 35.960 34.680 34.770 34,272,810 1,210,687,013
2025/03/10 35.200 36.000 34.980 35.740 45,665,757 1,620,221,058
2025/03/03 34.260 36.370 34.240 35.260 65,491,856 2,294,343,445
2025/02/24 34.700 35.130 33.900 34.260 51,318,625 1,770,364,265
2025/02/17 36.180 36.300 34.480 34.820 47,263,596 1,675,258,160
2025/02/10 37.600 37.920 35.220 36.300 64,037,852 2,354,031,439
2025/02/05 38.820 38.980 36.700 37.900 26,940,744 1,026,442,346
2025/01/27 39.350 40.170 38.560 38.610 5,329,829 208,782,726
2025/01/20 40.280 41.690 38.510 39.350 27,908,549 1,115,155,846
2025/01/13 37.160 41.780 37.010 40.230 32,883,672 1,283,942,973
2025/01/06 37.990 39.180 37.210 37.260 28,997,214 1,099,284,382
2024/12/30 39.000 39.270 37.010 37.300 32,228,877 1,229,370,513
2024/12/23 41.700 41.880 39.010 39.350 25,449,986 1,030,342,683
2024/12/16 42.820 43.390 40.590 41.820 24,063,654 1,014,403,334
2024/12/09 42.300 45.900 41.520 42.800 47,960,513 2,068,536,925
2024/12/02 43.910 45.000 41.350 42.430 36,966,111 1,595,919,427
2024/11/25 46.010 48.190 43.200 43.900 40,388,685 1,830,617,147
2024/11/18 44.520 48.650 42.190 46.410 74,135,148 3,368,886,462
2024/11/11 42.490 50.640 42.000 43.880 122,685,509 5,490,483,241
2024/11/04 39.250 44.980 38.970 42.240 77,007,798 3,185,042,525
2024/10/28 39.350 40.880 37.150 39.250 63,604,224 2,490,582,401
2024/10/21 36.440 39.580 35.850 39.330 74,629,341 2,820,989,089
2024/10/14 36.000 36.970 34.810 36.040 48,365,158 1,738,969,255
2024/10/07 40.210 45.770 35.440 35.940 105,720,898 4,159,060,127
2024/09/30 40.210 41.670 38.650 41.610 25,860,980 1,048,274,824
2024/09/23 30.690 38.070 30.260 38.070 69,929,725 2,396,666,500
2024/09/18 32.370 32.650 30.500 30.690 23,437,921 739,525,002
2024/09/09 31.520 35.250 31.320 32.360 58,318,351 1,901,907,221
2024/09/02 32.220 33.130 31.270 31.750 32,799,441 1,052,616,060
2024/08/26 30.900 33.490 29.920 32.490 34,896,076 1,106,205,609
2024/08/19 31.440 32.880 30.660 30.810 30,698,623 965,394,946
2024/08/12 33.330 33.430 31.550 31.600 25,284,120 821,165,007
2024/08/05 32.270 34.350 31.910 33.160 35,146,472 1,157,109,724
2024/07/29 33.330 33.650 31.730 32.350 30,211,808 989,889,889
2024/07/22 33.940 34.480 31.630 33.300 32,529,344 1,084,447,005
2024/07/15 35.100 35.600 33.360 34.480 30,080,371 1,041,833,649
2024/07/08 33.300 36.220 31.770 35.410 47,503,842 1,623,443,800
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。