SUNRESIN NEW MATERIALS CO.,LTD,XI'AN
銘柄コード：取扱いなし

ティッカー：300487

  • 株価 (CNY)
    65.590
  • 前日比
    -1.170 (-1.75%)
  • 出来高
    1,368,050

  • 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 66.670 66.970 65.430 65.590 1,368,050 90,517,028
2026/04/02 67.250 67.510 66.340 66.760 1,818,757 121,793,062
2026/04/01 66.360 67.590 65.670 67.290 2,532,881 169,012,816
2026/03/31 66.850 67.880 65.560 65.560 1,975,506 131,297,067
2026/03/30 67.380 67.800 66.000 67.050 2,333,298 156,465,130
2026/03/27 63.750 68.280 63.020 67.820 5,025,824 330,284,588
2026/03/26 65.260 65.700 63.860 64.280 2,144,427 138,905,258
2026/03/25 64.650 66.370 64.500 65.200 3,060,397 199,476,676
2026/03/24 62.660 64.640 62.000 64.600 4,973,739 315,708,083
2026/03/23 64.430 64.920 60.660 61.550 6,542,606 411,464,491
2026/03/20 66.750 68.090 65.500 65.740 3,831,415 254,865,725
2026/03/19 70.000 70.370 66.040 66.500 4,863,990 331,857,877
2026/03/18 71.050 72.370 69.050 70.770 3,320,683 235,137,563
2026/03/17 73.300 74.360 70.800 70.800 4,354,417 314,889,665
2026/03/16 76.660 77.440 72.550 73.250 5,822,100 436,511,947
2026/03/13 74.630 78.820 74.310 77.440 6,364,157 485,585,179
2026/03/12 72.520 74.500 72.180 74.310 4,237,645 310,947,795
2026/03/11 73.090 73.940 72.000 72.370 2,880,271 209,827,742
2026/03/10 71.630 73.660 71.530 73.380 4,478,683 324,928,451
2026/03/09 72.810 73.070 69.800 71.430 4,946,708 355,062,333
2026/03/06 74.210 74.930 72.230 73.500 3,373,525 248,687,829
2026/03/05 75.990 77.100 74.000 74.910 6,359,009 480,105,179
2026/03/04 74.150 77.200 74.150 75.200 6,741,175 506,767,830
2026/03/03 74.700 77.500 73.770 75.500 7,976,343 601,157,031
2026/03/02 73.840 75.800 73.450 74.170 5,377,611 399,637,161
2026/02/27 72.450 74.770 71.260 74.710 5,768,441 422,812,304
2026/02/26 70.990 74.590 70.710 73.990 7,750,243 562,435,134
2026/02/25 70.760 71.480 69.100 69.530 5,513,835 387,167,709
2026/02/24 69.420 70.880 68.580 69.900 3,507,496 244,454,933
2026/02/13 70.390 70.490 68.750 68.880 3,313,111 230,683,636
2026/02/12 68.960 71.180 68.150 70.090 3,866,074 269,059,420
2026/02/11 66.550 69.640 66.550 69.270 4,320,059 293,774,812
2026/02/10 67.150 67.300 66.210 66.510 2,185,402 145,968,463
2026/02/09 67.700 67.700 66.430 67.090 2,708,827 182,114,439
2026/02/06 68.060 68.490 66.550 66.550 3,357,922 226,365,916
2026/02/05 69.000 69.200 67.610 68.280 2,340,226 160,358,136
2026/02/04 69.220 69.650 67.700 69.050 2,825,799 194,711,680
2026/02/03 66.330 69.260 65.900 69.100 5,417,834 366,502,925
2026/02/02 66.580 67.800 65.160 65.540 5,938,255 393,528,158
2026/01/30 68.010 69.240 65.270 67.160 6,405,540 431,861,506
2026/01/29 70.810 71.660 69.000 69.240 4,930,001 345,975,145
2026/01/28 70.200 71.500 69.260 70.800 5,396,810 380,151,296
2026/01/27 69.740 71.540 68.850 70.290 7,700,874 539,869,771
2026/01/26 70.700 71.790 68.810 69.390 10,165,325 713,326,268
2026/01/23 72.810 73.470 71.310 71.580 6,077,042 439,324,558
2026/01/22 72.190 73.580 71.700 72.640 5,844,617 423,895,459
2026/01/21 72.490 73.370 71.320 71.770 4,791,918 346,156,176
2026/01/20 73.990 74.480 71.200 73.000 4,541,200 332,268,251
2026/01/19 72.890 74.990 72.050 73.500 5,559,721 407,847,233
2026/01/16 72.730 76.800 72.270 72.980 6,834,757 503,687,417
2026/01/15 71.500 73.250 71.130 71.590 4,935,824 354,725,331
2026/01/14 70.740 72.880 69.500 71.800 8,112,519 577,854,728
2026/01/13 72.000 72.140 68.710 70.070 5,836,426 412,810,410
2026/01/12 68.000 71.950 68.000 70.720 9,123,484 635,610,321
2026/01/09 66.200 67.530 65.600 66.920 4,486,817 298,653,756
2026/01/08 68.300 68.680 66.050 66.670 5,294,837 357,004,384
2026/01/07 64.970 70.880 64.590 68.900 9,504,427 639,980,592
2026/01/06 64.670 65.470 63.440 64.990 5,364,494 346,774,303
2026/01/05 61.980 64.640 61.970 64.360 6,055,596 382,940,752
2025/12/31 61.690 62.370 61.280 61.750 2,148,146 132,696,348
2025/12/30 61.440 62.460 61.090 61.810 3,258,775 201,066,417
2025/12/29 62.970 62.980 61.030 61.990 4,584,204 285,332,317
2025/12/26 61.500 62.620 61.250 62.300 3,769,450 233,394,920
2025/12/25 61.030 61.630 60.350 61.220 2,913,050 177,863,550
2025/12/24 60.880 62.120 60.030 61.620 5,143,402 314,583,324
2025/12/23 60.850 62.430 60.700 60.980 4,055,794 248,376,824
2025/12/22 61.000 61.380 60.120 60.790 3,582,348 217,887,361
2025/12/19 59.920 61.160 59.040 60.740 4,364,400 262,802,346
2025/12/18 59.930 61.390 59.610 59.800 4,003,783 240,957,670
2025/12/17 59.680 60.680 59.370 60.200 5,241,900 314,422,266
2025/12/16 59.620 60.300 58.270 59.310 5,720,276 339,641,387
2025/12/15 60.980 61.490 59.340 59.660 6,782,788 409,459,954
2025/12/12 54.310 62.000 54.080 61.520 16,753,434 971,322,219
2025/12/11 54.660 54.770 54.000 54.590 2,250,860 122,683,124
2025/12/10 52.910 54.780 52.860 54.500 3,916,800 210,576,960
2025/12/09 52.410 53.800 52.170 53.110 3,004,193 158,839,194
2025/12/08 52.170 52.750 51.870 52.470 2,603,810 136,218,320
2025/12/05 52.280 52.450 51.460 52.080 4,200,702 218,720,051
2025/12/04 53.720 53.720 52.000 52.380 3,475,422 184,040,972
2025/12/03 54.050 54.450 53.370 53.620 1,585,500 85,414,848
2025/12/02 54.460 54.650 53.630 53.740 1,816,324 98,299,454
2025/12/01 53.300 54.740 53.000 54.460 3,276,402 176,516,157
2025/11/28 52.690 53.230 52.330 53.210 2,213,746 117,029,682
2025/11/27 52.650 53.860 52.200 52.340 3,194,184 168,533,133
2025/11/26 53.180 54.060 52.560 52.660 3,068,294 162,972,435
2025/11/25 52.540 53.790 51.800 52.970 3,577,397 188,797,126
2025/11/24 52.100 52.780 51.460 52.350 4,340,581 226,458,962
2025/11/21 54.250 54.500 51.080 51.460 8,802,163 464,952,255
2025/11/20 56.000 57.470 55.260 55.680 6,854,165 384,535,791
2025/11/19 54.790 56.850 54.790 55.490 4,675,150 259,377,322
※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。