Zhongfu Straits (Pingtan) Development Company Limited
銘柄コード：取扱いなし

ティッカー：000592

  • 株価 (CNY)
    11.680
  • 前日比
    -0.890 (-7.08%)
  • 出来高
    359,655,131

  • 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 12.310 12.480 11.620 11.680 359,655,131 4,323,953,812
2026/04/02 12.380 12.850 12.100 12.570 498,165,573 6,214,615,523
2026/04/01 12.720 12.720 11.900 12.020 492,211,336 6,073,887,886
2026/03/31 12.060 12.780 11.880 12.780 445,250,757 5,509,978,117
2026/03/30 10.400 11.620 10.260 11.620 430,631,442 4,726,180,075
2026/03/27 10.550 10.800 10.510 10.560 162,643,399 1,724,833,246
2026/03/26 11.290 11.350 10.630 10.690 298,249,322 3,277,760,048
2026/03/25 10.030 11.170 10.030 11.170 298,129,456 3,160,172,233
2026/03/24 10.220 10.330 9.830 10.150 218,401,976 2,212,958,021
2026/03/23 9.650 10.620 9.490 10.360 274,190,865 2,750,134,375
2026/03/20 10.410 10.740 10.000 10.000 170,282,086 1,751,776,959
2026/03/19 10.510 10.770 10.250 10.360 134,293,486 1,406,388,532
2026/03/18 10.510 10.770 10.220 10.690 147,415,828 1,554,868,445
2026/03/17 11.200 11.400 10.630 10.650 183,349,955 2,011,349,006
2026/03/16 10.900 11.260 10.800 11.150 143,267,291 1,579,880,051
2026/03/13 11.000 11.360 10.750 11.030 191,454,946 2,112,705,329
2026/03/12 11.420 11.450 10.950 11.100 183,225,272 2,057,619,804
2026/03/11 11.700 11.770 11.410 11.460 197,803,065 2,291,548,508
2026/03/10 11.510 11.920 11.480 11.820 213,709,850 2,496,665,322
2026/03/09 12.230 12.400 11.500 11.620 260,236,675 3,106,575,307
2026/03/06 12.210 12.550 11.800 12.040 280,664,310 3,410,071,366
2026/03/05 12.530 12.950 12.050 12.200 442,622,935 5,502,909,639
2026/03/04 11.720 13.200 11.720 12.880 509,921,764 6,312,831,438
2026/03/03 11.910 13.150 11.550 12.130 522,775,657 6,370,021,380
2026/03/02 11.580 12.410 11.170 12.140 453,843,042 5,366,693,971
2026/02/27 10.820 12.160 10.610 11.820 496,899,876 5,641,055,842
2026/02/26 11.210 11.830 10.950 11.050 288,770,546 3,251,556,347
2026/02/25 10.790 11.180 10.620 11.030 181,408,032 1,978,254,588
2026/02/24 10.710 11.080 10.600 10.930 206,497,269 2,236,365,423
2026/02/13 10.670 11.070 10.560 10.600 197,818,452 2,121,602,897
2026/02/12 10.730 10.850 10.430 10.460 175,652,173 1,864,986,946
2026/02/11 11.280 11.390 10.760 10.840 194,089,598 2,148,086,625
2026/02/10 11.310 11.400 10.940 11.100 222,450,405 2,488,663,905
2026/02/09 11.590 11.850 11.330 11.470 331,664,036 3,834,036,256
2026/02/06 12.000 12.490 11.500 11.620 536,188,825 6,381,987,489
2026/02/05 10.800 11.830 10.770 11.830 234,941,963 2,656,606,246
2026/02/04 10.400 11.350 10.260 10.750 310,851,017 3,322,997,371
2026/02/03 10.110 10.480 10.010 10.450 213,346,821 2,189,471,750
2026/02/02 10.300 10.540 10.000 10.050 221,129,809 2,260,499,472
2026/01/30 10.460 10.920 10.310 10.350 272,720,577 2,866,293,264
2026/01/29 11.140 11.150 10.410 10.570 375,939,734 4,066,728,072
2026/01/28 10.690 11.500 10.680 11.140 473,982,676 5,214,994,392
2026/01/27 9.910 10.680 9.830 10.680 264,288,653 2,715,565,909
2026/01/26 10.790 10.820 9.710 9.710 388,478,019 3,984,813,279
2026/01/23 9.830 10.780 9.830 10.780 277,633,631 2,861,014,567
2026/01/22 9.640 9.980 9.460 9.800 328,046,674 3,188,613,671
2026/01/21 10.210 10.290 9.570 9.680 461,221,556 4,583,389,212
2026/01/20 10.620 11.900 10.620 10.630 491,364,450 5,376,755,494
2026/01/19 11.290 11.290 11.290 11.290 30,973,800 349,694,202
2026/01/16 12.540 13.140 12.540 12.540 132,343,917 1,679,444,306
2026/01/15 15.240 15.770 13.930 13.930 330,660,102 4,866,490,051
2026/01/14 15.000 15.990 14.500 15.480 380,761,425 5,803,756,020
2026/01/13 15.460 16.600 15.410 15.410 390,338,654 6,136,123,640
2026/01/12 14.680 15.580 14.620 15.430 376,475,257 5,676,305,687
2026/01/09 15.010 15.660 14.820 14.970 373,527,538 5,645,868,736
2026/01/08 15.440 15.980 15.300 15.310 399,686,491 6,198,138,259
2026/01/07 14.460 15.640 14.210 15.620 463,993,308 6,951,779,737
2026/01/06 15.000 15.180 14.300 14.490 405,587,300 5,979,370,770
2026/01/05 15.100 15.970 14.780 15.230 362,506,372 5,535,472,300
2025/12/31 16.000 16.280 15.150 15.400 513,516,161 8,066,055,098
2025/12/30 16.300 16.860 15.500 16.800 515,518,327 8,436,457,421
2025/12/29 15.190 16.220 14.860 16.200 477,637,193 7,459,498,861
2025/12/26 13.770 14.980 13.480 14.840 521,426,420 7,439,451,447
2025/12/25 13.650 13.980 13.370 13.890 414,839,523 5,692,635,354
2025/12/24 12.940 13.500 12.680 13.490 442,281,560 5,817,108,217
2025/12/23 12.840 13.640 12.100 13.090 532,946,315 6,884,334,024
2025/12/22 13.510 13.930 12.500 12.900 546,653,473 7,221,292,378
2025/12/19 14.490 15.660 13.510 13.600 433,186,594 6,201,066,093
2025/12/18 13.720 14.720 13.210 14.700 491,084,168 6,918,148,216
2025/12/17 14.720 15.800 13.820 13.820 563,511,594 8,193,458,576
2025/12/16 14.360 15.970 14.100 15.360 509,298,688 7,612,742,138
2025/12/15 13.580 14.850 13.570 14.810 451,750,751 6,415,990,041
2025/12/12 12.860 13.750 12.590 13.510 462,085,171 6,089,127,340
2025/12/11 12.230 13.000 11.880 12.850 466,741,565 5,829,602,146
2025/12/10 12.300 12.800 12.060 12.490 422,710,508 5,246,894,180
2025/12/09 12.300 12.650 11.680 12.020 448,231,739 5,451,618,525
2025/12/08 12.210 12.880 11.870 12.700 519,120,239 6,444,877,767
2025/12/05 10.800 12.170 10.800 11.870 520,925,128 5,943,755,710
2025/12/04 10.900 11.780 10.340 11.100 511,897,226 5,646,226,402
2025/12/03 12.990 13.270 11.260 11.270 718,370,254 8,762,321,173
2025/12/02 11.450 12.510 11.430 12.510 312,248,147 3,739,171,560
2025/12/01 10.460 11.440 10.250 11.370 540,777,207 5,883,656,012
2025/11/28 9.690 10.730 9.530 10.730 592,847,751 6,029,261,627
2025/11/27 9.430 9.760 9.030 9.750 459,701,141 4,363,713,080
2025/11/26 9.710 10.170 9.110 9.340 481,045,205 4,609,615,676
2025/11/25 9.650 10.400 9.310 9.930 551,579,063 5,417,885,346
2025/11/24 10.280 10.720 9.690 9.690 496,461,700 5,011,780,861
2025/11/21 11.900 12.680 10.770 10.770 738,320,443 8,512,834,707
2025/11/20 - - - - 0 -
2025/11/19 - - - - 0 -
※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。