Yunnan Chuangxin New Material Co Ltd (002812)

002812
🏛️ 中国 →
45.75
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 258.88 259.50 248.88 250.40 5.9M
2021-12-30 251.50 256.36 249.08 254.89 5.2M
2021-12-29 250.37 257.77 247.58 251.50 6.9M
2021-12-28 242.49 252.17 237.66 251.50 8.3M
2021-12-27 234.00 245.66 233.59 243.49 7.9M
2021-12-24 239.80 242.67 227.66 235.95 8.0M
2021-12-23 242.05 246.00 237.30 239.67 5.6M
2021-12-22 236.54 247.28 236.49 246.00 7.6M
2021-12-21 243.95 245.00 227.76 235.15 11.7M
2021-12-20 249.00 252.48 238.36 242.36 8.3M
2021-12-17 255.97 256.79 246.04 246.67 8.2M
2021-12-16 258.00 260.50 255.00 258.00 4.7M
2021-12-15 256.01 261.75 256.01 258.20 4.7M
2021-12-14 259.78 262.56 255.42 258.00 5.2M
2021-12-13 264.50 267.00 254.16 260.15 8.9M
2021-12-10 265.02 266.00 257.50 265.00 9.0M
2021-12-09 254.80 266.40 251.54 266.16 14.5M
2021-12-08 240.50 261.60 240.50 254.10 14.9M
2021-12-07 238.41 242.44 232.32 239.94 9.3M
2021-12-06 247.00 249.50 237.40 238.20 12.1M
2021-12-03 250.03 251.50 244.01 250.45 8.2M
2021-12-02 252.00 257.70 248.10 250.18 8.9M
2021-12-01 252.99 257.99 245.84 249.80 10.0M
2021-11-30 251.00 257.99 243.20 254.20 23.3M
2021-11-29 261.00 272.59 261.00 269.98 7.8M
2021-11-26 259.17 267.90 257.34 265.60 7.0M
2021-11-25 255.01 261.88 254.11 258.00 6.0M
2021-11-24 264.98 265.00 253.65 254.85 9.2M
2021-11-23 269.00 269.00 252.50 265.91 11.6M
2021-11-22 260.01 272.77 260.01 270.00 10.0M
2021-11-19 267.97 273.56 255.65 259.00 8.7M
2021-11-18 270.00 272.00 263.70 266.46 5.1M
2021-11-17 267.52 274.69 264.63 267.99 6.6M
2021-11-16 260.20 272.00 255.00 267.88 6.6M
2021-11-15 272.30 273.26 257.29 261.38 7.5M
2021-11-12 268.49 276.86 265.51 274.10 6.5M
2021-11-11 274.98 278.66 267.39 268.49 8.5M
2021-11-10 268.82 269.99 252.79 264.40 11.0M
2021-11-09 269.86 277.59 265.16 270.31 6.6M
2021-11-08 265.80 274.35 263.68 269.72 8.8M
2021-11-05 288.93 289.00 266.66 268.32 11.9M
2021-11-04 289.13 301.60 285.23 292.22 7.1M
2021-11-03 283.04 287.75 278.45 287.00 4.9M
2021-11-02 286.00 290.50 277.58 283.28 8.3M
2021-11-01 294.00 296.78 282.25 288.09 6.6M
2021-10-29 292.84 295.70 283.00 291.74 8.3M
2021-10-28 297.00 301.66 284.65 288.60 7.3M
2021-10-27 285.00 300.18 281.00 297.00 8.6M
2021-10-26 312.00 312.65 280.79 287.92 13.8M
2021-10-25 299.00 308.88 297.54 303.50 5.4M
2021-10-22 299.31 303.30 291.61 300.00 4.6M
2021-10-21 309.80 310.42 295.31 299.00 6.4M
2021-10-20 292.50 313.73 290.61 308.95 8.4M
2021-10-19 287.00 298.65 285.39 292.50 6.5M
2021-10-18 280.81 287.80 273.05 287.00 8.0M
2021-10-15 266.82 282.58 257.16 278.50 8.6M
2021-10-14 262.89 271.00 259.00 264.80 5.0M
2021-10-13 247.00 265.80 247.00 264.10 7.2M
2021-10-12 253.00 255.21 240.00 245.03 8.9M
2021-10-11 253.20 263.15 242.00 254.00 11.3M
2021-10-08 284.00 285.80 252.11 252.11 10.1M
2021-09-30 267.42 284.77 263.00 280.12 7.6M
2021-09-29 265.00 275.55 258.33 264.80 7.2M
2021-09-28 296.55 300.95 268.80 268.80 10.1M
2021-09-27 297.50 304.87 286.51 298.67 6.1M
2021-09-24 298.51 303.80 285.00 297.00 5.2M
2021-09-23 298.00 305.00 295.00 297.47 3.9M
2021-09-22 305.00 307.00 293.75 300.80 3.6M
2021-09-17 293.00 310.80 290.00 306.00 5.2M
2021-09-16 301.48 303.30 288.70 292.94 5.9M
2021-09-15 312.16 315.00 298.80 300.73 7.0M
2021-09-14 292.00 319.00 289.70 310.08 9.7M
2021-09-13 287.24 296.80 282.00 290.07 6.2M
2021-09-10 276.99 286.00 273.00 281.01 4.6M
2021-09-09 281.87 291.00 271.38 279.50 7.8M
2021-09-08 285.39 285.70 274.00 278.00 7.1M
2021-09-07 272.80 287.80 263.20 285.79 9.0M
2021-09-06 253.28 269.59 251.11 268.42 6.7M
2021-09-03 270.40 270.99 250.00 256.49 10.1M
2021-09-02 270.00 280.00 266.31 269.80 7.4M
2021-09-01 285.83 286.40 259.01 273.49 9.4M
2021-08-31 286.00 286.50 274.80 282.40 5.3M
2021-08-30 279.00 298.29 272.33 285.00 8.0M
2021-08-27 277.61 283.60 268.33 279.00 6.7M
2021-08-26 277.00 286.94 271.41 283.63 7.9M
2021-08-25 277.22 278.00 263.10 276.10 7.9M
2021-08-24 263.99 281.72 259.01 278.00 7.4M
2021-08-23 257.01 270.55 246.65 265.76 8.0M
2021-08-20 257.50 270.98 253.60 256.00 8.0M
2021-08-19 244.49 261.39 242.01 258.30 9.6M
2021-08-18 238.00 247.00 237.00 241.90 7.0M
2021-08-17 238.00 243.00 230.80 234.99 11.7M
2021-08-16 250.01 253.00 238.08 241.44 13.8M
2021-08-13 261.95 279.79 256.00 259.00 8.5M
2021-08-12 263.90 268.00 256.50 259.26 7.5M
2021-08-11 267.00 268.80 254.01 264.00 10.3M
2021-08-10 286.89 287.89 258.48 260.17 12.7M
2021-08-09 288.01 289.99 272.81 287.20 8.5M
2021-08-06 293.00 308.18 285.30 290.02 10.8M
2021-08-05 281.01 296.83 280.00 290.88 12.0M
2021-08-04 250.00 281.55 250.00 281.55 7.1M
2021-08-03 257.01 262.00 245.66 255.95 8.0M
2021-08-02 254.00 261.68 238.05 252.00 12.1M
2021-07-30 260.00 267.79 240.38 248.05 11.8M
2021-07-29 265.98 268.38 245.86 263.33 11.6M
2021-07-28 245.01 259.50 240.35 255.99 9.9M
2021-07-27 256.96 264.86 243.15 245.00 7.3M
2021-07-26 254.83 262.08 246.80 259.47 7.2M
2021-07-23 264.33 264.79 251.11 260.18 7.0M
2021-07-22 272.58 276.68 258.50 267.00 9.4M
2021-07-21 263.36 273.88 260.00 271.91 9.7M
2021-07-20 238.00 260.50 237.50 258.12 11.0M
2021-07-19 233.00 243.56 228.50 237.50 14.2M
2021-07-16 269.81 270.00 245.70 245.70 11.6M
2021-07-15 246.44 274.25 246.44 273.00 9.0M
2021-07-14 256.10 258.51 243.06 252.52 10.7M
2021-07-13 269.26 274.00 253.29 263.17 9.7M
2021-07-12 254.00 273.72 248.33 267.56 12.6M
2021-07-09 241.19 253.17 233.76 249.07 8.5M
2021-07-08 246.91 256.29 241.20 242.03 9.5M
2021-07-07 228.02 251.99 226.02 247.50 10.2M
2021-07-06 233.03 245.50 228.50 234.11 9.5M
2021-07-05 238.60 239.60 225.80 231.70 8.0M
2021-07-02 232.64 239.80 224.20 233.98 9.5M
2021-07-01 239.00 243.80 230.00 235.96 7.4M
2021-06-30 231.00 242.00 225.00 234.10 6.7M
2021-06-29 228.01 234.14 226.20 229.93 8.6M
2021-06-28 213.56 229.22 211.00 224.35 10.1M
2021-06-25 207.98 217.88 207.16 214.40 10.6M
2021-06-24 210.00 212.40 203.50 207.98 11.1M
2021-06-23 204.82 209.53 200.00 209.53 22.4M
2021-06-15 194.94 195.61 186.12 190.48 8.1M
2021-06-11 184.00 194.69 180.80 191.21 14.3M
2021-06-10 171.00 182.60 170.04 179.50 9.2M
2021-06-09 169.04 173.12 167.45 170.00 4.4M
2021-06-08 174.50 179.98 165.80 169.41 6.9M
2021-06-07 177.06 179.07 171.35 174.50 5.0M
2021-06-04 171.30 180.20 171.30 176.00 7.7M
2021-06-03 171.70 174.00 163.00 172.06 7.2M
2021-06-02 175.01 178.50 170.00 172.00 6.4M
2021-06-01 177.63 179.65 169.00 173.89 8.9M
2021-05-31 167.01 181.00 167.01 177.65 14.2M
2021-05-28 150.98 164.86 150.55 164.85 12.0M
2021-05-27 148.01 151.50 145.87 149.87 4.4M
2021-05-26 149.50 150.98 147.25 147.70 3.8M
2021-05-25 146.47 151.99 145.53 149.52 5.0M
2021-05-24 148.00 148.30 143.15 147.19 4.6M
2021-05-21 149.25 149.25 143.80 146.00 4.6M
2021-05-20 145.21 150.65 144.63 146.32 8.2M
2021-05-19 138.20 149.56 137.00 147.49 7.9M
2021-05-18 138.65 139.98 136.28 138.00 4.6M
2021-05-17 127.78 137.83 127.00 136.67 8.4M
2021-05-14 126.50 128.40 124.29 126.73 5.1M
2021-05-13 126.50 128.95 124.62 126.12 4.1M
2021-05-12 129.67 131.14 125.46 128.37 5.5M
2021-05-11 128.56 132.38 128.56 131.16 3.0M
2021-05-10 129.73 131.50 128.30 130.88 3.7M
2021-05-07 133.40 135.10 128.50 129.73 5.6M
2021-05-06 134.00 135.00 130.99 134.00 4.6M
2021-04-30 130.00 136.88 129.00 134.55 5.5M
2021-04-29 132.00 132.72 129.40 130.95 3.9M
2021-04-28 130.00 131.56 128.68 131.30 5.7M
2021-04-27 129.99 130.88 127.88 129.77 5.6M
2021-04-26 126.32 131.75 126.32 127.68 7.4M
2021-04-23 124.00 128.98 123.31 126.00 5.3M
2021-04-22 124.08 125.30 121.89 124.17 3.4M
2021-04-21 124.50 125.90 121.20 123.71 3.9M
2021-04-20 118.58 126.03 118.34 124.71 8.2M
2021-04-19 114.98 122.85 113.01 121.63 10.8M
2021-04-16 117.20 117.26 112.54 113.38 3.5M
2021-04-15 117.00 117.00 114.21 116.43 3.2M
2021-04-14 113.70 117.50 113.70 117.11 4.8M
2021-04-13 111.75 116.30 111.30 113.63 3.9M
2021-04-12 114.83 116.55 111.12 112.46 4.1M
2021-04-09 117.67 118.00 114.10 115.17 3.0M
2021-04-08 117.00 118.34 114.88 117.51 3.3M
2021-04-07 117.50 118.45 115.60 117.58 3.8M
2021-04-06 116.40 119.48 116.23 117.00 3.2M
2021-04-02 117.00 120.99 115.50 116.38 5.5M
2021-04-01 112.01 117.58 112.01 115.90 5.2M
2021-03-31 116.49 116.49 110.90 111.92 6.2M
2021-03-30 114.98 116.66 112.71 115.84 4.1M
2021-03-29 115.33 117.01 113.00 114.50 5.0M
2021-03-26 113.58 116.00 112.02 114.31 5.7M
2021-03-25 106.63 113.57 105.61 112.60 6.2M
2021-03-24 111.98 114.63 106.10 107.60 8.9M
2021-03-23 118.00 118.29 111.69 113.51 5.9M
2021-03-22 116.30 120.33 115.17 116.25 5.7M
2021-03-19 113.04 117.49 112.99 116.41 9.0M
2021-03-18 124.70 125.00 112.70 115.50 17.5M
2021-03-17 119.79 123.45 116.80 122.80 8.9M
2021-03-16 120.00 123.10 116.39 119.79 8.2M
2021-03-15 120.43 120.82 117.01 118.32 6.9M
2021-03-12 118.50 121.20 116.00 120.42 8.1M
2021-03-11 116.11 119.57 114.28 117.48 9.2M
2021-03-10 114.30 118.00 112.11 116.10 14.6M
2021-03-09 105.68 113.80 101.58 109.09 12.6M
2021-03-08 108.41 113.12 106.19 106.55 9.5M
2021-03-05 103.66 109.70 101.44 108.12 11.2M
2021-03-04 114.99 114.99 105.00 107.90 12.9M
2021-03-03 115.00 115.55 111.70 115.18 5.4M
2021-03-02 111.59 116.98 110.66 115.91 10.6M
2021-03-01 109.00 114.98 108.34 112.00 11.8M
2021-02-26 102.51 108.98 100.50 106.01 12.2M
2021-02-25 109.00 109.20 103.39 104.07 9.8M
2021-02-24 112.88 112.95 106.20 107.90 10.8M
2021-02-23 114.99 116.79 112.00 113.40 10.3M
2021-02-22 124.30 124.30 115.00 116.00 14.3M
2021-02-19 130.83 132.15 119.72 123.16 16.8M
2021-02-18 146.24 147.54 132.60 133.02 15.6M
2021-02-10 144.56 146.86 140.00 143.53 7.4M
2021-02-09 135.50 144.39 135.02 142.50 10.1M
2021-02-08 133.10 134.45 129.29 134.20 6.6M
2021-02-05 137.30 137.97 131.50 131.79 6.3M
2021-02-04 135.70 136.91 133.18 135.55 6.0M
2021-02-03 138.00 142.69 134.68 135.57 9.5M
2021-02-02 135.69 138.68 132.50 137.70 7.8M
2021-02-01 131.97 136.50 131.01 135.41 6.1M
2021-01-29 133.00 135.99 128.24 131.97 6.8M
2021-01-28 134.11 137.60 132.06 133.00 6.5M
2021-01-27 137.58 140.35 134.00 137.06 6.4M
2021-01-26 143.00 143.49 135.51 137.90 8.8M
2021-01-25 144.00 148.08 140.01 142.90 10.6M
2021-01-22 140.02 142.94 135.20 141.50 9.9M
2021-01-21 137.76 140.00 135.00 139.00 7.3M
2021-01-20 131.16 138.32 131.16 137.07 8.5M
2021-01-19 134.81 136.93 129.86 130.16 9.2M
2021-01-18 141.68 141.68 131.08 135.50 11.9M
2021-01-15 133.68 143.76 131.00 139.24 11.2M
2021-01-14 132.50 135.98 127.20 133.03 13.5M
2021-01-13 134.89 142.00 132.03 136.45 22.1M
2021-01-12 133.00 135.84 123.23 129.18 32.8M
2021-01-11 139.58 144.00 136.80 136.80 12.0M
2021-01-08 163.98 165.97 148.05 152.00 14.1M
2021-01-07 158.00 164.99 155.50 164.50 7.9M
2021-01-06 168.44 168.50 153.00 162.80 9.1M
2021-01-05 152.30 165.76 150.05 165.45 7.8M
2021-01-04 145.00 155.08 143.09 155.00 13.1M