Citic Pacific Special Steel Group Co., Ltd
銘柄コード：取扱いなし

ティッカー：000708

  • 株価 (CNY)
    16.610
  • 前日比
    +0.250 (+1.52%)
  • 出来高
    13,405,139

  • 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
2026/03/30 16.410 16.860 16.170 16.610 61,521,275 1,015,870,053
2026/03/23 15.700 16.500 15.550 16.420 70,570,893 1,132,133,550
2026/03/16 17.380 17.500 15.870 15.910 104,772,098 1,746,027,013
2026/03/09 17.500 17.850 17.120 17.380 71,957,905 1,256,564,916
2026/03/02 17.850 18.090 17.310 17.650 111,162,079 1,970,347,850
2026/02/24 15.540 18.340 15.540 18.030 98,451,543 1,660,139,143
2026/02/09 15.280 16.350 15.250 15.480 59,994,275 935,310,747
2026/02/02 16.130 16.130 14.770 15.140 117,871,069 1,832,011,089
2026/01/26 16.140 16.580 15.220 16.420 118,505,356 1,906,751,178
2026/01/19 15.680 16.320 15.660 16.090 78,026,819 1,243,552,427
2026/01/12 15.950 16.120 15.580 15.660 76,317,109 1,207,909,042
2026/01/05 16.650 16.650 15.620 15.890 92,227,974 1,494,323,748
2025/12/29 16.040 16.480 15.890 16.370 34,749,002 562,760,087
2025/12/22 15.830 16.280 15.510 16.050 51,613,353 821,555,546
2025/12/15 15.010 15.750 14.900 15.660 74,241,455 1,138,121,505
2025/12/08 15.900 16.080 14.910 15.070 116,018,281 1,797,123,172
2025/12/01 15.600 16.150 15.470 15.950 82,782,662 1,307,345,189
2025/11/24 14.820 15.200 14.580 15.150 82,084,868 1,226,142,715
2025/11/17 15.180 15.350 14.590 14.820 99,073,950 1,484,623,140
2025/11/10 15.240 15.770 15.080 15.310 91,589,175 1,405,893,836
2025/11/03 14.650 15.500 14.470 15.230 105,867,830 1,584,047,406
2025/10/27 14.600 15.220 14.290 14.590 116,145,285 1,704,432,057
2025/10/20 13.600 14.230 13.390 14.060 67,093,066 927,226,172
2025/10/13 13.770 14.150 13.510 13.590 100,743,512 1,385,727,007
2025/10/09 13.770 14.110 13.350 14.060 61,685,531 852,648,252
2025/09/29 13.290 13.650 13.080 13.620 37,451,103 502,219,291
2025/09/22 12.580 13.350 12.400 13.280 79,563,986 1,026,574,329
2025/09/15 13.190 13.240 12.560 12.560 91,252,977 1,176,022,741
2025/09/08 12.870 13.300 12.630 13.190 87,582,875 1,138,358,417
2025/09/01 13.120 13.280 12.630 12.830 83,479,721 1,082,314,582
2025/08/25 12.800 13.450 12.760 13.060 114,278,072 1,487,614,802
2025/08/18 12.890 13.000 12.450 12.800 136,153,343 1,740,720,490
2025/08/11 13.060 13.100 12.620 12.890 75,578,120 976,280,365
2025/08/04 12.790 13.070 12.590 13.000 69,470,144 893,559,727
2025/07/28 13.320 13.860 12.760 12.810 104,068,759 1,372,406,759
2025/07/21 12.780 13.800 12.710 13.410 146,789,972 1,933,957,881
2025/07/14 12.590 12.760 12.380 12.610 66,894,747 841,870,390
2025/07/07 12.490 12.690 12.260 12.580 94,722,243 1,184,501,648
2025/06/30 11.680 12.500 11.670 12.370 109,135,010 1,315,622,545
2025/06/23 11.460 11.710 11.340 11.670 60,552,503 699,078,647
2025/06/16 11.610 11.680 11.360 11.520 63,018,080 727,386,188
2025/06/09 11.350 11.670 11.250 11.650 73,466,683 843,397,520
2025/06/03 11.310 11.370 11.150 11.330 40,188,065 453,723,253
2025/05/26 11.220 11.440 11.150 11.370 46,239,093 522,270,555
2025/05/19 11.230 11.410 11.170 11.220 51,448,568 579,182,254
2025/05/12 11.460 11.580 11.200 11.230 67,596,076 768,398,393
2025/05/06 11.790 12.070 11.400 11.440 67,472,334 787,739,499
2025/04/28 11.830 12.180 11.660 11.710 45,206,356 535,469,286
2025/04/21 11.660 12.160 11.630 11.820 60,067,227 709,844,455
2025/04/14 11.480 11.730 11.220 11.690 64,070,608 738,734,110
2025/04/07 11.800 12.120 11.180 11.410 138,758,190 1,613,410,854
2025/03/31 12.460 12.680 12.320 12.470 42,473,019 530,169,459
2025/03/24 13.000 13.180 12.450 12.480 83,389,190 1,065,505,375
2025/03/17 12.240 13.180 12.180 12.950 107,325,432 1,356,325,146
2025/03/10 12.350 12.350 12.010 12.230 60,071,067 734,969,504
2025/03/03 12.240 12.370 11.920 12.300 72,470,041 884,678,025
2025/02/24 12.700 12.760 11.880 12.180 141,360,617 1,750,044,438
2025/02/17 11.920 12.200 11.640 11.690 58,620,317 695,383,510
2025/02/10 11.670 11.990 11.640 11.900 55,341,974 653,035,293
2025/02/05 11.700 11.770 11.400 11.720 48,418,377 563,953,046
2025/01/27 11.350 11.710 11.350 11.650 23,192,613 267,062,938
2025/01/20 11.470 11.510 10.960 11.350 55,393,758 627,195,824
2025/01/13 10.870 11.470 10.830 11.440 52,276,911 583,018,249
2025/01/06 11.340 11.460 10.890 10.890 57,586,385 641,800,260
2024/12/30 11.580 11.650 11.210 11.330 82,152,316 940,027,875
2024/12/23 11.870 12.000 11.540 11.560 60,936,885 715,551,372
2024/12/16 12.000 12.170 11.780 11.820 51,913,381 619,975,552
2024/12/09 12.020 12.570 11.940 12.010 65,416,617 793,830,647
2024/12/02 11.760 12.060 11.600 12.040 66,526,908 789,341,763
2024/11/25 11.740 11.840 11.510 11.810 53,021,227 621,673,886
2024/11/18 12.240 12.570 11.700 11.720 78,366,170 944,900,094
2024/11/11 12.650 13.100 12.160 12.170 119,269,399 1,493,252,875
2024/11/04 12.320 12.820 12.060 12.510 103,395,865 1,284,952,112
2024/10/28 12.600 13.020 11.950 12.230 116,277,373 1,447,653,293
2024/10/21 12.410 12.820 12.070 12.600 76,845,900 958,652,602
2024/10/14 12.690 13.020 11.930 12.390 86,342,771 1,079,932,208
2024/10/07 13.020 15.000 12.470 12.640 191,110,615 2,538,426,743
2024/09/30 13.020 13.710 12.760 13.640 39,706,661 527,403,724
2024/09/23 10.480 12.580 10.440 12.470 118,545,105 1,362,379,619
2024/09/18 10.340 10.830 10.310 10.500 26,164,053 274,591,736
2024/09/09 11.170 11.200 10.320 10.340 60,075,864 646,266,106
2024/09/02 11.470 11.560 11.070 11.160 30,708,100 347,462,151
2024/08/26 11.580 11.710 11.170 11.530 32,909,015 378,371,399
2024/08/19 11.560 11.880 11.300 11.530 37,392,177 432,534,007
2024/08/12 12.310 12.310 11.500 11.560 41,556,601 495,354,683
2024/08/05 12.160 12.560 12.040 12.260 32,328,524 396,186,061
2024/07/29 12.320 12.570 12.140 12.220 39,947,113 491,848,828
2024/07/22 12.830 12.830 11.950 12.310 45,312,602 565,501,272
2024/07/15 12.860 13.250 12.710 12.790 37,105,028 478,747,623
2024/07/08 13.460 13.500 12.870 12.980 45,680,570 603,097,725
※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。