Beijing Easpring Material Technology CO.,LTD.
銘柄コード：取扱いなし

ティッカー：300073

  • 株価 (CNY)
    50.900
  • 前日比
    -0.960 (-1.85%)
  • 出来高
    8,214,806

  • 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 52.000 52.800 50.810 50.900 8,214,806 424,109,896
2026/04/02 52.820 53.330 51.450 51.860 10,693,200 559,949,418
2026/04/01 52.400 53.680 51.630 53.040 14,680,372 773,472,099
2026/03/31 53.810 53.980 51.360 51.360 15,696,340 826,059,133
2026/03/30 54.180 55.000 52.900 53.950 14,901,792 804,808,531
2026/03/27 52.660 55.160 52.520 54.660 20,035,008 1,076,881,680
2026/03/26 52.800 54.690 52.210 53.350 15,400,633 820,276,215
2026/03/25 52.540 53.350 51.850 53.000 12,594,767 663,555,299
2026/03/24 53.000 53.200 49.190 52.220 20,228,842 1,049,927,471
2026/03/23 52.830 54.230 51.780 52.100 16,795,179 885,693,764
2026/03/20 52.450 55.270 52.140 53.300 20,808,213 1,108,869,670
2026/03/19 52.520 53.550 51.940 52.140 10,357,135 544,137,980
2026/03/18 53.960 54.750 52.800 53.310 10,679,327 573,533,256
2026/03/17 55.850 56.380 53.890 53.970 11,419,457 628,327,072
2026/03/16 55.500 56.580 54.900 55.850 13,835,382 770,734,542
2026/03/13 54.990 57.000 54.800 55.640 18,030,563 1,002,634,532
2026/03/12 55.100 55.150 53.950 54.930 12,270,202 672,192,341
2026/03/11 53.720 55.860 53.440 55.270 17,766,072 969,538,964
2026/03/10 53.670 54.330 53.390 53.710 9,695,655 521,383,847
2026/03/09 50.980 53.350 50.500 53.180 15,494,306 805,742,647
2026/03/06 52.350 52.800 52.100 52.520 8,171,375 428,527,333
2026/03/05 53.780 53.850 51.900 52.600 12,990,567 688,922,244
2026/03/04 52.600 53.780 52.290 52.580 11,071,750 584,726,796
2026/03/03 55.660 56.450 53.000 53.070 16,495,796 899,763,192
2026/03/02 56.110 56.810 54.610 55.310 15,728,700 876,245,877
2026/02/27 56.630 57.480 56.410 57.020 10,830,889 616,115,120
2026/02/26 58.570 58.950 57.020 57.290 15,641,416 906,537,367
2026/02/25 56.800 58.730 56.800 58.280 17,245,446 994,243,075
2026/02/24 57.200 57.600 56.720 56.860 9,350,658 533,875,818
2026/02/13 56.830 57.380 56.450 56.660 9,656,237 548,763,948
2026/02/12 56.300 57.190 55.990 57.180 11,990,113 679,419,753
2026/02/11 55.660 56.540 55.510 56.010 9,829,436 549,760,355
2026/02/10 56.880 56.890 55.510 55.660 8,223,598 462,454,033
2026/02/09 56.030 56.730 55.730 56.050 11,763,097 660,321,450
2026/02/06 54.000 56.250 53.720 55.390 14,770,481 810,013,178
2026/02/05 55.790 56.160 54.240 54.650 11,385,750 628,607,257
2026/02/04 55.780 56.160 54.900 55.980 12,494,212 695,990,079
2026/02/03 55.730 56.200 54.860 56.080 12,722,889 708,887,567
2026/02/02 57.000 57.320 55.010 55.170 14,720,329 826,178,465
2026/01/30 57.150 57.700 55.600 57.200 17,425,517 991,729,736
2026/01/29 58.710 59.110 56.800 56.800 18,843,985 1,090,218,752
2026/01/28 59.990 60.170 58.500 59.000 18,047,757 1,072,307,482
2026/01/27 62.130 62.450 57.890 60.270 28,301,832 1,717,496,674
2026/01/26 65.180 66.000 62.000 62.380 25,530,766 1,631,160,639
2026/01/23 60.680 64.190 60.580 64.080 31,132,529 1,942,124,990
2026/01/22 62.410 63.680 60.700 60.870 16,941,256 1,048,917,865
2026/01/21 60.090 62.570 60.000 61.660 17,889,312 1,092,679,176
2026/01/20 62.400 62.570 59.500 60.430 22,101,408 1,353,158,704
2026/01/19 62.370 63.240 61.850 62.270 18,657,260 1,164,819,384
2026/01/16 63.300 63.520 61.860 62.660 27,357,919 1,719,034,840
2026/01/15 60.000 63.360 59.800 62.200 35,646,393 2,186,549,746
2026/01/14 59.470 61.650 59.360 60.250 26,250,878 1,579,843,465
2026/01/13 60.510 61.380 59.290 59.520 18,650,662 1,122,303,585
2026/01/12 61.000 61.580 59.140 60.510 23,480,610 1,421,927,040
2026/01/09 60.000 61.690 59.500 60.940 18,194,751 1,101,373,764
2026/01/08 60.330 61.390 59.760 60.160 15,027,949 907,838,399
2026/01/07 60.710 62.180 60.410 60.930 18,649,058 1,138,664,858
2026/01/06 60.250 61.200 59.720 60.500 17,340,559 1,047,673,223
2026/01/05 58.220 60.280 58.000 60.030 16,182,292 956,899,381
2025/12/31 58.890 59.200 57.600 57.800 8,570,400 500,275,674
2025/12/30 57.930 58.920 57.500 58.360 10,935,856 636,220,762
2025/12/29 60.230 60.360 58.230 58.480 16,248,925 963,967,475
2025/12/26 59.790 61.500 59.350 60.480 20,842,904 1,256,410,253
2025/12/25 58.590 59.000 57.770 58.920 10,100,286 591,573,751
2025/12/24 58.200 58.990 58.020 58.880 11,893,114 696,014,764
2025/12/23 57.230 59.390 57.000 58.580 17,413,776 1,010,869,696
2025/12/22 56.690 57.360 56.630 57.010 9,423,656 536,418,058
2025/12/19 56.600 57.170 56.310 56.690 8,314,698 471,381,016
2025/12/18 56.530 57.270 56.060 56.140 7,598,099 429,292,593
2025/12/17 55.810 57.420 55.770 57.020 11,297,427 638,361,112
2025/12/16 56.210 56.520 55.100 55.750 11,649,666 651,158,081
2025/12/15 57.740 57.790 56.300 56.440 9,822,204 560,528,626
2025/12/12 58.130 58.320 56.510 57.400 14,992,875 863,439,671
2025/12/11 58.760 59.500 57.700 57.720 10,832,516 632,835,584
2025/12/10 58.510 59.380 57.500 58.640 8,996,981 526,390,865
2025/12/09 59.070 59.530 58.250 58.800 9,439,814 556,123,042
2025/12/08 57.960 59.650 57.860 59.070 12,443,239 729,609,318
2025/12/05 57.800 58.210 57.000 57.820 8,662,983 499,919,091
2025/12/04 57.710 58.270 57.080 57.800 6,398,188 369,271,420
2025/12/03 58.740 59.200 57.530 57.840 7,509,836 438,029,959
2025/12/02 59.080 59.130 58.100 58.320 8,264,012 484,746,283
2025/12/01 59.450 60.350 58.850 59.160 12,117,544 720,418,284
2025/11/28 59.030 60.220 58.600 59.380 10,639,082 630,977,355
2025/11/27 57.620 60.720 57.620 58.740 15,625,636 916,834,192
2025/11/26 59.000 59.000 57.890 57.890 12,125,990 708,703,485
2025/11/25 58.180 58.890 57.500 58.230 13,541,249 788,100,691
2025/11/24 58.080 58.420 57.220 57.730 13,993,194 809,681,187
2025/11/21 60.490 60.990 57.010 57.110 24,824,007 1,462,134,012
2025/11/20 63.610 64.780 61.700 61.810 16,914,698 1,065,203,106
2025/11/19 64.000 65.450 63.260 63.510 14,278,581 914,614,505
※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。