—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Yintai Resources Co Ltd (000975.SHE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1624.1725.3523.8524.63+3.71%60,479,723
2026-10-1523.3024.6023.2723.75+1.32%58,417,730
2026-10-1423.5124.0523.3023.44-1.51%32,612,268
2026-10-1322.8524.3322.8023.80+2.15%44,245,602
2026-10-1223.7323.8322.9123.30-2.35%62,062,996
2026-10-0922.3723.9522.3723.86+7.77%62,880,023
2026-10-0822.2922.5921.9722.14-2.72%23,065,764
2026-09-3022.3022.8322.1122.76+2.20%31,624,555
2026-09-2921.9922.3721.7122.27+0.63%34,834,031
2026-09-2822.5322.7221.9122.13-4.49%41,075,770
2026-09-2423.8024.0922.9423.17-4.57%48,262,203
2026-09-2324.3224.4924.0924.28+0.33%21,391,721
2026-09-2224.5624.7324.1124.20-1.71%31,975,348
2026-09-2125.2925.3824.5424.62-3.49%42,786,367
2026-09-1825.6725.7924.5825.51+1.96%46,660,781
2026-09-1725.9926.4324.5525.02-5.66%64,128,062
2026-09-1625.4526.5625.2626.52+4.20%37,071,137
2026-09-1525.6026.0125.3725.45-0.93%22,376,031
2026-09-1424.9326.3824.9325.69+1.18%30,571,275
2026-09-1125.1525.5624.5925.39-1.86%37,602,180
2026-09-1025.9826.1525.6025.87-0.42%21,697,441
2026-09-0925.5826.3525.4125.98+0.70%33,350,082
2026-09-0826.1026.2325.6025.80+0.00%34,668,648
2026-09-0725.7326.2325.4825.80-1.71%31,901,348
2026-09-0427.0427.1726.0926.25-1.46%41,629,691
2026-09-0326.9027.2826.4226.64+0.60%46,520,953
2026-09-0225.6026.7325.1126.48+0.30%48,464,070
2026-09-0126.3526.9426.2026.40+0.19%45,998,406
2026-08-3125.9026.6225.4026.35-3.52%76,533,586
2026-08-2827.0027.6526.6027.31-0.33%42,489,840
2026-08-2727.3728.1926.9527.40+0.11%58,098,508
2026-08-2627.8628.2827.2727.37-1.55%50,108,078
2026-08-2529.2629.3927.5027.80-4.99%55,877,277
2026-08-2428.8530.2828.0129.26+2.38%81,173,125
2026-08-2128.3028.8027.6428.58+2.44%71,647,352
2026-08-2028.3029.0027.5727.90+4.10%87,634,000
2026-08-1926.3127.8026.2726.80-0.63%54,549,910
2026-08-1827.0027.4226.5026.97+0.19%39,287,070
2026-08-1726.3027.0526.3026.92+4.46%47,503,961
2026-08-1425.0025.9424.6725.77+1.82%43,713,566
2026-08-1326.6226.8825.3125.31-4.42%61,231,020
2026-08-1226.0726.6825.8626.48+2.00%46,190,512
2026-08-1127.5028.1325.5425.96-4.35%88,326,602
2026-08-1026.0027.2425.9527.14+3.00%66,087,969
2026-08-0725.5426.4225.1526.35+3.50%62,347,324
2026-08-0625.5025.7924.9825.46+5.12%94,318,289
2026-08-0522.8224.3822.2824.22+7.36%75,015,875
2026-08-0422.8022.9422.3322.56-1.18%48,204,969
2026-08-0323.1023.2922.3422.83-2.35%56,642,977
2026-07-3123.2624.0723.1623.38+0.91%76,816,633
2026-07-3023.0024.1922.8523.17+3.21%95,785,375
2026-07-2921.6222.5821.6222.45+2.32%52,741,598
2026-07-2821.8022.2721.5621.94-2.23%50,435,332
2026-07-2722.5422.5921.7322.44+2.94%72,366,938
2026-07-2421.2322.6921.2321.80-4.43%89,203,703
2026-07-2322.6023.6622.3122.81+1.29%130,193,953
2026-07-2221.2122.5221.1022.52+10.01%93,540,797
2026-07-2119.5120.6219.2620.47+7.74%77,960,812
2026-07-2018.6019.3618.3619.00+2.43%55,128,840
2026-07-1719.0019.1018.1518.55-3.89%54,188,633
2026-07-1619.1019.8818.9919.30-0.21%49,149,820
2026-07-1519.8020.0518.9619.34-2.81%50,665,352
2026-07-1418.9720.0718.5919.90+1.95%67,920,750
2026-07-1319.6020.3019.3319.52-2.55%58,326,625
2026-07-1019.3120.9819.0120.03+4.21%72,726,984
2026-07-0919.1719.3218.2519.22-1.18%63,465,426
2026-07-0819.4820.2519.0619.45-0.71%60,962,871
2026-07-0720.1120.3019.4619.59-3.07%60,369,715
2026-07-0619.7021.4719.3820.21+1.86%139,877,375
2026-07-0319.2519.8419.2519.84+9.98%66,921,633
2026-07-0217.1818.4617.1618.04+7.51%106,426,648
2026-07-0116.7417.2516.6016.78-1.29%47,999,414
2026-06-3017.0117.1516.6517.00-2.58%57,502,375
2026-06-2917.3317.6317.0117.45+0.81%48,091,113
2026-06-2618.0918.4017.0117.31-4.05%62,389,086
2026-06-2518.6018.6017.8018.04-5.65%85,754,242
2026-06-2418.9019.4518.7919.12-0.16%49,747,359
2026-06-2321.0021.0319.1519.15-10.01%72,892,266
2026-06-2220.9021.3320.3321.28+1.00%63,006,738
2026-06-1821.8021.9420.8121.07-3.70%44,491,633
2026-06-1721.6922.3421.6021.88+1.06%40,940,379
2026-06-1622.4122.4121.4821.65-2.26%44,053,090
2026-06-1522.0422.5921.8922.15+4.93%67,888,359
2026-06-1221.0021.8620.7621.11+2.88%57,815,141
2026-06-1120.1020.7219.9720.52+1.33%39,791,449
2026-06-1020.3420.5820.0520.25-2.36%40,806,449
2026-06-0920.5620.8519.9520.74+2.17%38,842,824
2026-06-0820.5420.8819.8220.30-7.05%57,725,258
2026-06-0522.0922.4121.6221.84-1.67%39,990,801
2026-06-0422.7323.0222.0322.21-2.67%37,580,473
2026-06-0322.5023.1022.3422.82-0.95%44,536,367
2026-06-0222.6923.1421.7723.04+1.50%53,811,578
2026-06-0122.3623.0622.2722.70+1.07%45,337,000
2026-05-2923.7223.7922.3922.46-1.49%45,095,262
2026-05-2823.5623.6022.4622.80-4.52%54,054,672
2026-05-2725.0125.5023.6623.88-5.87%52,965,359
2026-05-2624.0725.5923.6625.37+4.23%52,362,609
2026-05-2524.3824.7824.0724.34+1.88%35,656,688
2026-05-2223.5624.1023.1623.89+2.23%33,986,246
2026-05-2124.0024.5723.3323.37-1.18%48,640,688
2026-05-2023.6523.8323.0823.65-1.58%44,645,738
2026-05-1924.3124.4523.7424.03-1.52%29,697,109
2026-05-1824.5324.7624.0424.40-2.75%58,385,121
2026-05-1526.5026.5924.7025.09-7.07%69,717,008
2026-05-1427.6627.7526.6127.00-3.02%39,209,754
2026-05-1328.0628.3927.5227.84-0.78%32,409,461
2026-05-1228.6728.8628.0328.06-0.11%37,027,449
2026-05-1128.8328.9027.8228.09-3.90%43,997,578
2026-05-0828.1629.4128.0129.23+3.80%53,788,699
2026-05-0727.9528.6027.4528.16+2.10%52,035,398
2026-05-0626.2527.7026.2527.58+5.87%54,370,180
2026-04-3026.9527.0925.6126.05-4.26%55,083,262
2026-04-2926.4827.3026.4827.21+1.38%28,588,029
2026-04-2827.2327.4726.6926.84-2.22%27,067,230
2026-04-2727.3827.9527.1527.45-0.54%27,753,900
2026-04-2427.6027.7726.9227.60-2.16%27,266,391
2026-04-2329.5729.7727.8228.21-5.34%45,965,953
2026-04-2230.1530.3129.4529.80-1.78%39,535,509
2026-04-2130.3730.5229.7130.34-0.10%21,078,806
2026-04-2029.6831.0129.5930.37+2.15%26,765,906
2026-04-1729.7729.9529.5529.73-1.36%19,379,478
2026-04-1629.9730.4629.6630.14+0.97%25,205,860
2026-04-1530.9831.2129.6929.85-1.81%24,978,657
2026-04-1431.0531.5730.0030.40-0.98%23,840,732
2026-04-1330.5731.2530.2930.70+0.36%22,827,720
2026-04-1031.6531.8130.5030.59-2.17%32,612,995
2026-04-0930.7531.5030.3631.27-1.91%36,651,401
2026-04-0831.6632.2931.1831.88+8.62%71,244,553
2026-04-0729.7830.2029.2229.35-2.17%19,643,805
2026-04-0329.8030.2529.4330.00+0.74%21,656,928
2026-04-0230.4830.4829.4829.78-2.74%30,687,056
2026-04-0130.2731.1830.2030.62+3.17%37,407,753
2026-03-3130.1830.3429.4029.68-0.64%29,541,190
2026-03-3028.2329.9928.0829.87+5.73%46,383,515
2026-03-2726.4028.6026.3928.25+5.21%40,168,447
2026-03-2627.3027.6626.5726.85-2.11%23,855,155
2026-03-2527.8828.6027.2327.43+3.08%39,531,394
2026-03-2426.5826.7325.6526.61+2.11%47,327,524
2026-03-2327.0427.2726.0126.06-9.76%73,592,866
2026-03-2029.0029.4928.4028.88-1.10%46,206,842
2026-03-1930.2830.5628.9529.20-7.30%72,642,918
2026-03-1830.4431.7530.2631.50+3.01%37,670,766
2026-03-1730.5731.0830.1030.58+0.00%36,960,532
2026-03-1632.1532.2829.5130.58-6.71%58,213,092
2026-03-1333.8333.8532.6332.78-0.58%30,879,858
2026-03-1233.0033.6032.2832.97-0.54%28,112,071
2026-03-1133.0033.7032.6833.15+1.84%38,050,365
2026-03-1031.9032.8931.6732.55+3.04%41,230,688
2026-03-0930.0131.7929.5231.59+3.61%50,734,027
2026-03-0630.8931.1029.8530.49-1.61%35,536,128
2026-03-0531.8631.9030.4130.99-1.77%38,091,921
2026-03-0430.0732.2830.0131.55-0.50%56,308,279
2026-03-0332.4633.5631.3431.71-6.29%87,280,098
2026-03-0231.5833.9430.4333.84+9.23%114,326,523
2026-02-2730.6831.3830.5230.98+0.98%42,020,477
2026-02-2631.0131.2730.6030.68-1.22%23,338,210
2026-02-2530.8031.3830.3631.06+1.14%39,781,744
2026-02-2430.8031.1030.4130.71+4.00%37,460,916
2026-02-1330.1130.4529.4229.53-3.28%47,216,668
2026-02-1230.6631.4830.3730.53-1.45%35,390,477
2026-02-1129.9131.2029.8230.98+2.96%38,607,711
2026-02-1030.0030.5229.8730.09-0.03%32,219,268
2026-02-0930.5831.2029.9130.10-0.53%48,188,874
2026-02-0628.5730.8428.3030.26-0.66%49,760,795
2026-02-0530.4531.2029.7030.46-2.68%57,553,805
2026-02-0432.1232.3930.8931.30-1.76%75,728,545
2026-02-0330.6332.9729.4031.86+1.59%135,972,323
2026-02-0231.3631.3631.3631.36-9.99%7,064,200
2026-01-3035.2036.4534.8434.84-10.00%49,311,805
2026-01-2941.0342.2937.4038.71+0.05%99,281,077
2026-01-2836.6938.9035.7838.69+8.28%85,216,476
2026-01-2736.1039.6234.6135.73-5.92%88,769,417
2026-01-2635.9038.0035.7437.98+9.93%64,978,126
2026-01-2335.8136.1234.0934.55+1.41%46,751,003
2026-01-2233.0234.9933.0234.07-2.07%42,153,922
2026-01-2133.4035.7533.3134.79+6.23%52,415,529
2026-01-2029.9832.9829.1132.75+8.16%48,892,098
2026-01-1928.5930.2828.5030.28+8.03%39,963,647
2026-01-1628.4529.0827.9528.03-1.82%31,973,213
2026-01-1527.8828.8027.6328.55+2.18%39,434,495
2026-01-1427.3628.4827.1627.94+3.60%48,239,406
2026-01-1325.5628.1825.5626.97+4.86%52,799,074
2026-01-1226.0226.2325.4925.72+1.10%37,405,388
2026-01-0924.5025.6324.4925.44+3.00%39,229,723
2026-01-0824.8025.3324.3824.70-1.08%28,314,040
2026-01-0725.0525.4524.5424.97-0.20%32,909,728
2026-01-0624.7025.5724.6325.02+1.38%44,271,763
2026-01-0524.7924.8524.3324.68+1.44%36,170,515
2025-12-3124.1724.7923.9624.33+0.25%28,871,191
2025-12-3023.9224.5023.4724.27-0.12%37,824,871
2025-12-2925.0425.1724.3024.30-2.96%36,310,561
2025-12-2624.3425.1424.3425.04+3.99%33,738,777
2025-12-2524.5024.5024.0024.08-2.86%33,990,093
2025-12-2425.5425.7524.5524.79-2.59%51,136,867
2025-12-2325.2125.7224.8825.45+1.60%59,218,720
2025-12-2224.9125.2224.7225.05+1.05%66,503,674
2025-12-1924.5024.9124.2024.79-0.32%30,090,755
2025-12-1824.5125.1724.4024.87+0.40%30,911,290
2025-12-1723.8525.1523.8524.77+4.60%59,935,379
2025-12-1624.2024.4723.4223.68-3.31%38,509,587
2025-12-1524.1724.6523.8924.49+0.86%36,046,353
2025-12-1224.2024.4923.8624.28+2.71%45,175,431
2025-12-1122.6824.3722.6823.64+6.06%80,064,985
2025-12-1022.1122.4521.9022.29+3.48%39,665,347
2025-12-0921.6322.2021.3121.54-1.55%37,356,519
2025-12-0822.1522.1521.5021.88-1.53%37,907,794
2025-12-0521.8522.3521.6522.22+1.51%22,744,164
2025-12-0422.1322.3921.8021.89-0.50%21,669,926
2025-12-0322.1622.3121.9222.00-0.09%20,418,010
2025-12-0222.3022.3121.9222.02-1.83%25,068,472
2025-12-0121.9922.9021.9922.43+5.65%61,229,395
2025-11-2820.9521.5520.8821.23+1.38%34,633,051
2025-11-2720.7921.0320.6420.94+1.31%26,816,427
2025-11-2620.5920.9320.4820.67+0.15%21,600,322
2025-11-2520.6020.8620.4320.64+2.64%22,524,870
2025-11-2420.3220.4820.0620.11-1.18%18,810,861
2025-11-2120.6320.8620.3120.35-2.40%21,442,796
2025-11-2020.9021.2420.8020.85-1.23%21,199,508
2025-11-1920.3021.4320.1621.11+5.08%44,247,549
2025-11-1820.3520.5319.9020.09-2.05%26,091,923
2025-11-1720.9120.9520.3320.51-1.44%24,568,712
2025-11-1421.2621.2820.7820.81-3.16%31,669,745
2025-11-1321.4121.7921.2121.49+2.87%35,038,501
2025-11-1221.1021.3820.7320.89-1.00%22,329,933
2025-11-1121.7621.8421.0321.10-1.86%31,709,926
2025-11-1021.3021.7221.2521.50+2.23%21,630,583
2025-11-0721.0521.2820.9521.03-0.43%13,684,359
2025-11-0620.7021.2020.6621.12+2.23%23,152,892
2025-11-0520.0120.8520.0120.66+1.08%26,673,618
2025-11-0421.0221.1820.3020.44-3.90%32,685,438
2025-11-0321.4121.4720.6521.27-1.94%38,025,269
2025-10-3122.1122.3321.6121.69-0.50%26,520,349
2025-10-3021.9022.2021.6721.80-1.93%28,441,093
2025-10-2921.6022.2421.4222.23+4.12%43,767,016
2025-10-2821.8021.8321.2621.35-2.87%35,640,728
2025-10-2721.6222.1321.6021.98+0.92%31,146,311
2025-10-2422.0022.2821.5521.78-1.85%36,080,910
2025-10-2322.0822.4021.4922.19-0.85%32,519,928
2025-10-2220.9622.4520.9022.38-1.80%45,577,418
2025-10-2123.3023.4222.7522.79-0.26%31,368,772
2025-10-2023.3123.6122.7322.85-4.63%47,927,844
2025-10-1724.3424.5923.7723.96+0.71%39,724,690
2025-10-1624.3524.6423.6423.79-1.69%32,216,701
2025-10-1524.1424.7823.5424.20+1.64%44,915,363
2025-10-1425.6025.8923.5123.81-3.53%56,917,791
2025-10-1323.7024.9523.3724.68+4.93%52,202,081
2025-10-1023.8623.8823.3223.52-3.92%41,330,027
2025-10-0924.8824.8824.0524.48+7.23%63,378,885
2025-09-3022.6523.0222.3622.83+2.28%48,215,590
2025-09-2921.2722.4521.0822.32+5.98%51,984,570

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+22.74%). 가장 약한 달: 6월 (-16.09%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Yintai Resources Co Ltd (000975.SHE)의 최근 종가는 얼마입니까?

2026-10-16 기준 24.63. Closelook 데이터 레이크의 일별 가격 기록 기준.

000975.SHE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 42.29, 최저 16.60 (2026-10-16 기준).

Yintai Resources Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 000975.SHE의 가장 강한 달은 1월(평균 +22.74%), 가장 약한 달은 6월(평균 -16.09%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.