Shenzhen Highpower Technology Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：001283

  • 株価 (CNY)
    65.220
  • 前日比
    -2.210 (-3.27%)
  • 出来高
    5,593,519

  • 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 67.500 67.970 63.590 65.220 5,593,519 369,563,800
2026/04/02 68.500 69.490 67.110 67.430 3,961,182 269,885,232
2026/04/01 69.940 70.860 68.400 68.620 5,288,761 367,330,895
2026/03/31 70.610 70.900 68.420 69.010 5,320,889 371,052,194
2026/03/30 72.560 73.100 70.750 70.900 6,941,820 498,613,576
2026/03/27 72.300 73.900 70.640 73.890 9,956,385 723,654,952
2026/03/26 69.800 73.970 69.300 73.500 13,325,438 954,667,691
2026/03/25 70.770 71.000 68.860 69.210 7,494,434 524,310,602
2026/03/24 70.350 71.620 66.200 71.250 11,322,585 790,939,175
2026/03/23 66.760 71.880 66.000 68.380 14,176,364 967,607,724
2026/03/20 61.510 67.210 61.180 67.210 10,864,443 698,339,234
2026/03/19 62.020 62.710 60.820 61.100 1,681,927 103,711,823
2026/03/18 62.310 62.940 61.820 62.850 1,113,800 69,590,224
2026/03/17 64.240 64.800 62.170 62.280 1,527,200 96,782,482
2026/03/16 63.700 64.280 63.120 64.030 1,181,187 75,339,059
2026/03/13 63.590 64.880 63.460 63.800 1,900,766 121,520,722
2026/03/12 64.880 64.880 63.500 63.700 2,044,895 131,364,054
2026/03/11 64.530 65.750 64.000 65.010 2,687,568 174,214,876
2026/03/10 62.320 64.240 62.230 64.150 2,697,229 170,559,275
2026/03/09 61.220 61.960 60.010 61.630 2,102,014 128,653,766
2026/03/06 61.900 62.700 61.600 62.460 1,747,314 108,621,774
2026/03/05 62.880 63.070 61.780 62.050 1,769,444 110,492,930
2026/03/04 62.000 63.080 61.690 61.940 1,922,211 119,518,274
2026/03/03 64.910 66.000 62.000 62.080 2,830,633 180,445,777
2026/03/02 66.600 67.300 64.790 65.000 3,455,615 227,802,779
2026/02/27 68.310 68.320 67.760 67.900 1,819,519 123,859,207
2026/02/26 69.450 69.490 68.080 68.230 2,596,184 178,649,911
2026/02/25 68.470 69.570 68.450 69.420 2,059,800 142,079,854
2026/02/24 69.000 69.200 67.840 68.440 1,562,860 107,243,453
2026/02/13 68.000 68.300 67.700 67.830 1,427,098 96,982,012
2026/02/12 68.280 68.500 67.800 68.190 1,306,864 89,118,323
2026/02/11 68.030 68.750 67.600 68.070 1,657,700 112,910,091
2026/02/10 67.990 68.480 67.800 68.020 1,200,330 81,709,463
2026/02/09 68.750 68.800 67.810 68.150 1,703,498 116,480,934
2026/02/06 66.700 68.400 66.320 67.710 1,858,890 125,070,766
2026/02/05 67.610 67.760 66.660 67.050 1,559,590 104,913,619
2026/02/04 67.850 67.850 66.920 67.610 1,623,646 109,689,464
2026/02/03 68.580 68.580 67.250 67.990 1,425,031 97,044,611
2026/02/02 69.050 69.230 67.100 67.110 2,029,210 138,234,858
2026/01/30 68.600 69.080 66.880 69.080 3,079,841 210,691,922
2026/01/29 69.620 70.100 68.460 68.750 2,581,088 178,695,174
2026/01/28 70.700 70.960 69.800 69.810 2,977,867 209,396,162
2026/01/27 71.840 71.960 69.120 70.950 3,384,154 240,164,948
2026/01/26 74.000 74.080 71.000 71.840 4,634,458 337,064,130
2026/01/23 71.600 74.400 71.600 73.860 5,048,799 367,880,739
2026/01/22 72.350 73.200 71.420 71.600 2,440,819 176,086,784
2026/01/21 70.790 72.880 70.350 72.410 3,092,074 221,415,688
2026/01/20 72.790 73.500 70.720 71.300 3,423,754 246,775,628
2026/01/19 73.280 73.790 72.500 72.790 3,849,479 281,358,420
2026/01/16 73.880 74.220 72.710 73.300 4,917,874 361,598,980
2026/01/15 71.580 73.460 71.570 72.980 4,443,688 321,711,901
2026/01/14 70.900 73.500 70.300 72.190 7,449,960 534,329,756
2026/01/13 71.020 71.350 69.540 69.540 3,820,630 268,829,078
2026/01/12 72.070 72.210 70.350 70.990 5,418,331 386,895,925
2026/01/09 71.530 72.980 70.860 72.750 4,037,219 290,800,884
2026/01/08 70.890 72.680 70.660 71.530 2,857,443 204,135,727
2026/01/07 72.870 73.570 71.110 71.260 4,578,039 330,545,860
2026/01/06 72.370 73.880 71.810 72.980 5,080,531 369,659,435
2026/01/05 70.020 71.800 70.020 71.800 3,635,228 257,774,017
2025/12/31 69.990 70.560 69.410 70.000 2,798,700 195,881,013
2025/12/30 69.790 69.790 68.730 69.370 2,461,964 170,909,540
2025/12/29 70.880 70.890 69.380 69.730 2,066,500 145,109,630
2025/12/26 70.220 71.180 69.700 70.160 2,388,719 167,962,776
2025/12/25 69.720 70.490 68.880 70.140 2,519,129 175,854,097
2025/12/24 69.010 69.970 68.510 69.700 2,690,221 186,425,589
2025/12/23 68.960 69.650 68.570 68.940 2,162,400 149,270,472
2025/12/22 68.690 69.080 68.540 68.660 1,693,588 116,421,473
2025/12/19 68.700 69.240 68.300 68.460 1,508,378 103,587,859
2025/12/18 68.000 70.350 67.570 68.300 2,100,019 143,966,802
2025/12/17 66.980 68.260 66.600 68.170 1,571,000 106,046,427
2025/12/16 68.790 68.790 66.350 66.980 1,745,000 118,184,487
2025/12/15 68.880 69.870 68.380 68.800 1,736,990 119,821,912
2025/12/12 68.900 69.330 68.230 69.000 1,907,389 131,352,343
2025/12/11 70.150 70.450 68.810 68.870 1,836,598 127,772,122
2025/12/10 70.380 70.800 69.380 69.840 1,898,618 133,093,121
2025/12/09 71.970 71.980 70.390 70.540 1,983,207 141,244,002
2025/12/08 71.410 72.220 70.880 71.820 2,233,433 159,874,717
2025/12/05 71.600 72.140 70.680 71.350 2,433,700 173,869,612
2025/12/04 72.600 72.660 70.570 71.850 2,247,974 161,674,290
2025/12/03 72.990 74.440 72.050 72.160 2,803,136 204,376,645
2025/12/02 74.060 75.260 72.320 73.000 4,433,401 326,564,317
2025/12/01 70.480 75.690 69.800 74.700 7,946,200 577,430,488
2025/11/28 68.430 71.000 68.300 69.550 3,334,919 231,176,585
2025/11/27 66.390 70.450 66.180 69.200 4,225,819 287,588,112
2025/11/26 67.180 67.190 65.880 66.040 1,940,500 129,183,936
2025/11/25 65.860 67.500 65.550 67.230 2,133,560 141,956,414
2025/11/24 64.740 65.840 64.430 65.510 1,982,418 129,114,884
2025/11/21 67.320 68.250 64.200 64.410 3,338,361 220,482,052
2025/11/20 70.250 70.680 67.900 68.350 2,693,616 186,654,120
2025/11/19 71.580 72.710 69.660 69.930 2,786,416 197,751,943
※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。