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
2026/04/03 73.500 74.940 71.420 72.590 12,605,518 921,620,934
2026/04/02 74.450 76.560 71.500 73.880 18,044,983 1,337,088,127
2026/04/01 74.700 75.700 72.990 73.450 18,490,408 1,372,173,177
2026/03/31 78.730 78.980 74.430 74.820 22,718,230 1,743,396,970
2026/03/30 81.500 82.880 78.500 80.170 24,880,979 2,009,450,066
2026/03/27 73.890 81.210 73.890 81.210 22,743,849 1,763,785,489
2026/03/26 71.890 75.800 70.200 73.830 22,715,894 1,656,670,149
2026/03/25 70.860 73.020 68.110 72.410 22,867,935 1,625,910,178
2026/03/24 65.500 70.040 65.200 69.540 30,243,486 2,043,552,349
2026/03/23 61.000 65.750 60.120 64.000 30,377,264 1,905,186,054
2026/03/20 58.790 64.040 58.310 61.600 27,281,574 1,655,582,318
2026/03/19 62.520 62.650 57.740 58.220 25,227,262 1,520,762,421
2026/03/18 66.290 66.500 62.520 63.490 14,763,241 955,181,692
2026/03/17 67.800 68.790 65.530 65.840 13,727,282 919,590,621
2026/03/16 69.470 70.300 65.480 67.590 18,540,953 1,264,678,404
2026/03/13 71.200 73.400 69.750 69.810 11,848,622 841,726,106
2026/03/12 73.450 74.000 70.510 71.590 15,056,737 1,089,919,549
2026/03/11 70.000 76.860 69.410 74.270 23,262,682 1,689,684,907
2026/03/10 69.660 70.150 68.130 70.130 12,565,340 873,511,023
2026/03/09 67.300 69.500 64.210 69.200 18,526,321 1,251,499,299
2026/03/06 67.500 70.370 66.680 68.880 14,318,318 978,764,422
2026/03/05 64.640 69.850 64.400 68.700 26,967,557 1,804,062,144
2026/03/04 64.870 65.560 63.000 63.650 23,087,994 1,483,865,374
2026/03/03 65.500 69.200 63.680 65.810 34,422,952 2,273,549,922
2026/03/02 66.060 67.770 64.670 65.530 27,558,761 1,819,084,916
2026/02/27 58.100 64.900 58.100 64.900 27,260,200 1,676,502,300
2026/02/26 59.840 60.010 58.000 59.000 25,893,720 1,533,231,895
2026/02/25 55.500 58.200 54.660 56.990 17,092,180 962,930,690
2026/02/24 53.000 55.680 52.750 55.100 19,470,498 1,053,986,732
2026/02/13 50.480 52.200 50.020 51.710 14,177,379 724,499,510
2026/02/12 49.030 51.160 48.660 50.900 14,178,019 708,014,823
2026/02/11 47.500 49.140 47.150 49.010 11,646,400 561,356,480
2026/02/10 48.710 48.720 47.490 47.700 10,202,992 491,325,079
2026/02/09 49.330 49.490 48.100 48.710 7,805,682 381,756,392
2026/02/06 46.600 49.500 45.690 48.780 13,853,390 660,010,133
2026/02/05 48.710 49.150 46.560 47.000 11,518,816 551,232,939
2026/02/04 49.070 49.750 48.630 49.240 8,398,851 412,992,500
2026/02/03 47.980 49.150 46.910 48.800 15,830,367 763,181,993
2026/02/02 48.700 49.840 46.620 46.840 18,528,404 889,363,392
2026/01/30 52.850 52.990 48.520 50.150 18,192,394 930,131,624
2026/01/29 53.210 55.140 52.250 53.600 16,448,318 880,807,428
2026/01/28 56.610 57.120 52.880 54.320 22,638,021 1,250,354,494
2026/01/27 55.750 57.780 52.520 55.160 20,854,040 1,153,280,547
2026/01/26 57.250 57.890 55.700 55.750 20,902,979 1,184,101,502
2026/01/23 53.200 56.860 53.000 56.130 21,874,475 1,198,666,543
2026/01/22 54.300 55.400 52.160 52.500 19,159,844 1,026,776,039
2026/01/21 50.910 54.990 50.910 53.780 26,275,884 1,383,359,602
2026/01/20 52.400 52.790 49.380 50.490 16,630,771 852,576,475
2026/01/19 51.120 52.440 50.800 51.990 14,784,648 762,703,028
2026/01/16 54.050 54.380 51.100 51.550 15,957,932 842,100,071
2026/01/15 52.920 55.850 52.800 53.500 15,852,342 852,340,798
2026/01/14 55.500 56.470 52.820 53.730 20,893,117 1,141,390,981
2026/01/13 56.680 59.700 54.820 56.310 21,699,947 1,234,238,735
2026/01/12 55.000 56.800 54.400 55.800 16,252,007 901,986,388
2026/01/09 53.210 55.520 52.960 53.830 11,158,376 601,213,298
2026/01/08 54.750 56.700 53.300 54.080 14,866,027 813,283,172
2026/01/07 56.050 57.000 54.340 54.880 13,184,036 732,603,920
2026/01/06 56.890 57.840 54.720 55.650 20,709,613 1,165,433,471
2026/01/05 54.400 55.840 52.620 55.410 17,844,335 973,720,750
2025/12/31 54.000 55.380 53.010 54.250 11,751,354 636,453,332
2025/12/30 52.630 54.790 51.700 54.270 16,842,194 898,488,944
2025/12/29 56.110 56.990 52.800 53.050 25,548,539 1,398,463,153
2025/12/26 52.000 55.510 52.000 55.510 22,333,198 1,200,521,058
2025/12/25 50.380 50.850 49.300 50.460 11,792,020 592,519,524
2025/12/24 50.600 52.830 49.850 51.930 18,744,067 961,617,497
2025/12/23 49.100 50.840 48.330 50.540 21,297,620 1,058,544,958
2025/12/22 49.800 50.060 48.730 49.100 16,407,723 810,910,689
2025/12/19 47.200 49.990 45.600 48.540 21,693,971 1,037,676,867
2025/12/18 47.270 48.900 47.020 47.290 14,229,820 677,624,028
2025/12/17 47.360 48.990 46.800 48.170 25,128,333 1,201,888,167
2025/12/16 45.110 47.360 44.890 46.540 17,196,798 790,622,788
2025/12/15 44.880 45.880 44.770 45.100 9,137,913 412,645,306
2025/12/12 46.650 47.160 45.000 45.500 16,945,648 780,813,095
2025/12/11 46.900 47.360 45.900 46.090 13,589,178 632,746,100
2025/12/10 45.950 47.380 45.270 46.510 14,333,939 663,338,862
2025/12/09 45.990 46.550 45.200 45.790 9,406,630 431,599,700
2025/12/08 45.130 46.550 45.120 46.190 17,308,799 791,834,282
2025/12/05 45.400 45.700 44.490 45.130 14,486,211 654,487,012
2025/12/04 45.120 46.390 44.910 45.600 10,735,202 488,505,367
2025/12/03 46.280 46.490 45.180 45.550 13,932,117 639,135,867
2025/12/02 47.200 47.200 45.890 46.070 14,150,355 659,265,039
2025/12/01 48.840 48.980 47.150 47.580 12,920,735 621,971,881
2025/11/28 46.680 49.200 46.210 48.200 22,412,865 1,066,236,020
2025/11/27 47.110 47.650 46.260 46.920 16,035,308 753,418,946
2025/11/26 47.910 49.100 47.000 47.600 16,761,161 802,901,514
2025/11/25 46.880 48.270 45.400 47.410 25,724,455 1,208,792,140
2025/11/24 48.350 48.350 44.800 46.390 35,483,822 1,666,763,828
2025/11/21 50.850 51.000 49.280 49.280 16,409,089 822,136,381
2025/11/20 55.320 58.000 53.810 54.750 33,489,691 1,857,673,159
2025/11/19 55.390 56.650 52.660 54.420 33,081,715 1,812,216,347
※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。