YUNNAN ENERGY NEW MATERIAL-A
ﾕﾝﾅﾝ ｴﾅｼﾞ- ﾆﾕ- ﾏﾃﾘｱﾙ-A
銘柄コード：Z9089

ティッカー：002812

  • 株価 (CNY)
    66.230
  • 前日比
    +0.330 (+0.50%)
  • 出来高
    25,336,133

  • 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 65.680 66.910 64.130 66.230 25,336,133 1,665,534,043
2026/04/02 66.600 69.020 65.130 65.900 27,237,052 1,815,689,978
2026/04/01 68.630 70.100 66.500 66.870 31,643,486 2,152,548,135
2026/03/31 73.000 74.190 67.760 67.780 41,463,886 2,930,771,122
2026/03/30 71.520 74.610 69.470 74.200 39,990,917 2,897,341,936
2026/03/27 68.350 72.170 68.350 72.170 41,362,610 2,906,136,978
2026/03/26 67.020 72.770 66.280 70.190 48,950,338 3,380,755,093
2026/03/25 67.000 68.480 65.500 67.010 33,934,812 2,273,547,566
2026/03/24 66.500 67.450 62.600 66.590 31,907,683 2,099,046,926
2026/03/23 65.310 68.370 64.680 66.000 41,021,065 2,711,082,185
2026/03/20 64.760 70.280 64.200 66.650 46,262,505 3,075,184,363
2026/03/19 68.230 68.500 63.680 64.660 38,986,985 2,583,570,028
2026/03/18 68.940 70.840 67.670 68.790 28,557,038 1,972,149,044
2026/03/17 71.660 72.660 68.000 68.900 31,030,815 2,181,621,448
2026/03/16 72.970 74.500 71.200 71.660 33,211,699 2,410,588,142
2026/03/13 71.480 76.570 71.230 72.990 51,820,957 3,786,427,775
2026/03/12 69.390 72.700 68.600 70.890 34,388,602 2,420,785,637
2026/03/11 66.040 70.880 65.870 69.740 38,426,824 2,618,115,586
2026/03/10 65.800 68.300 65.510 66.390 32,013,359 2,128,888,373
2026/03/09 60.000 65.900 59.650 65.650 42,197,359 2,649,994,145
2026/03/06 61.550 62.080 60.490 61.250 15,434,051 946,763,273
2026/03/05 62.680 63.180 60.990 61.560 20,855,674 1,295,189,494
2026/03/04 60.490 62.750 60.010 61.750 25,011,721 1,531,967,911
2026/03/03 60.900 63.450 59.470 61.590 37,765,750 2,317,023,176
2026/03/02 60.850 62.500 60.000 60.680 28,076,368 1,712,869,020
2026/02/27 62.570 62.960 61.250 61.930 29,658,542 1,844,093,995
2026/02/26 66.900 66.990 62.380 62.490 44,569,785 2,883,219,391
2026/02/25 66.000 68.500 64.730 65.660 38,090,718 2,522,462,572
2026/02/24 64.570 68.800 64.000 66.310 36,798,250 2,425,740,640
2026/02/13 60.440 65.500 59.980 64.500 41,092,804 2,572,614,994
2026/02/12 59.800 61.840 59.200 61.500 33,375,937 2,022,081,143
2026/02/11 57.160 61.370 56.600 60.930 46,390,220 2,737,718,833
2026/02/10 58.500 59.060 56.900 57.500 24,294,778 1,408,854,176
2026/02/09 59.000 59.500 57.500 58.100 43,526,210 2,547,371,440
2026/02/06 51.000 57.440 50.770 57.440 53,240,282 2,883,626,773
2026/02/05 53.200 55.400 52.060 52.220 34,477,659 1,834,901,011
2026/02/04 51.200 53.230 50.890 52.960 23,747,823 1,236,549,143
2026/02/03 51.130 52.750 51.130 51.700 23,144,771 1,196,063,903
2026/02/02 50.900 52.470 50.300 50.920 22,604,464 1,156,161,822
2026/01/30 49.860 51.700 49.220 50.990 39,302,016 1,982,491,942
2026/01/29 49.050 49.590 47.840 48.650 15,079,755 735,628,148
2026/01/28 49.560 49.600 48.510 48.990 19,474,787 957,477,902
2026/01/27 51.170 51.340 48.000 49.430 30,020,966 1,500,597,985
2026/01/26 53.280 53.580 51.220 51.420 19,765,470 1,035,216,491
2026/01/23 51.000 52.930 50.820 52.880 27,715,873 1,438,661,677
2026/01/22 51.490 52.950 49.880 50.960 28,982,408 1,487,377,178
2026/01/21 50.870 52.200 50.500 51.870 22,888,843 1,175,570,976
2026/01/20 55.700 55.990 50.320 50.980 50,802,602 2,705,111,549
2026/01/19 54.220 56.000 53.000 55.580 32,624,922 1,784,583,233
2026/01/16 55.100 57.180 53.900 54.760 37,659,319 2,080,112,484
2026/01/15 52.490 55.290 52.440 54.070 40,529,537 2,171,268,620
2026/01/14 52.790 54.400 52.010 52.840 37,345,683 1,979,694,655
2026/01/13 52.690 54.390 52.640 52.840 34,337,077 1,824,672,271
2026/01/12 52.550 54.240 51.850 52.690 34,503,290 1,822,895,068
2026/01/09 53.420 55.480 52.550 53.810 28,239,197 1,519,692,386
2026/01/08 54.790 55.160 53.210 54.050 31,737,820 1,723,442,970
2026/01/07 56.000 57.300 54.490 55.190 31,830,873 1,774,412,015
2026/01/06 56.410 57.180 55.500 55.980 36,156,635 2,034,443,459
2026/01/05 56.640 57.310 54.580 56.250 31,888,892 1,791,996,285
2025/12/31 57.140 57.500 55.890 56.640 22,516,641 1,278,776,333
2025/12/30 56.040 58.580 54.300 57.130 48,408,945 2,735,710,504
2025/12/29 57.250 58.570 56.280 57.140 53,209,941 3,049,461,718
2025/12/26 53.100 57.180 53.080 56.710 64,513,054 3,549,346,948
2025/12/25 51.190 52.010 50.600 51.980 23,285,275 1,197,910,972
2025/12/24 51.690 52.780 50.800 51.920 38,022,767 1,969,484,273
2025/12/23 49.000 52.490 48.480 51.560 53,742,017 2,707,657,171
2025/12/22 45.200 49.710 44.960 48.950 51,218,631 2,417,775,476
2025/12/19 44.910 45.400 43.960 45.190 27,725,719 1,243,914,382
2025/12/18 46.300 46.720 44.750 44.770 36,774,554 1,678,206,771
2025/12/17 46.630 47.480 45.700 46.910 39,191,569 1,829,462,440
2025/12/16 47.800 48.430 45.420 46.100 59,533,459 2,794,351,731
2025/12/15 55.720 56.000 49.820 49.820 51,342,052 2,712,914,027
2025/12/12 - - - - 0 -
2025/12/11 - - - - 0 -
2025/12/10 - - - - 0 -
2025/12/09 - - - - 0 -
2025/12/08 - - - - 0 -
2025/12/05 - - - - 0 -
2025/12/04 - - - - 0 -
2025/12/03 - - - - 0 -
2025/12/02 - - - - 0 -
2025/12/01 - - - - 0 -
2025/11/28 53.710 56.260 53.620 55.350 34,808,325 1,905,233,668
2025/11/27 53.090 55.230 52.980 53.680 29,824,310 1,602,907,540
2025/11/26 55.000 55.200 53.110 53.240 26,653,469 1,442,952,177
2025/11/25 53.500 55.400 52.450 54.510 47,357,657 2,555,655,960
2025/11/24 54.050 54.990 51.150 52.450 61,125,358 3,249,424,031
2025/11/21 58.800 59.000 55.700 55.700 54,848,705 3,142,830,796
2025/11/20 62.050 66.360 61.550 61.890 70,324,596 4,427,812,375
2025/11/19 59.340 63.500 59.340 61.850 65,545,919 3,998,792,653
※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。