Eastcompeace Technology Co.,ltd
銘柄コード：取扱いなし

ティッカー：002017

  • 株価 (CNY)
    18.720
  • 前日比
    -0.170 (-0.89%)
  • 出来高
    7,994,624

  • 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 18.880 19.440 18.690 18.720 37,491,138 709,800,970
2026/03/23 18.800 19.410 18.100 19.160 55,236,760 1,042,179,569
2026/03/16 20.720 21.180 19.290 19.300 59,816,156 1,203,650,599
2026/03/09 21.120 21.800 20.410 20.630 77,277,333 1,622,051,219
2026/03/02 23.020 23.030 21.000 21.630 94,085,785 2,085,881,853
2026/02/24 22.790 23.740 22.420 23.520 93,781,344 2,167,990,219
2026/02/09 23.000 23.340 22.260 22.450 62,387,127 1,420,086,978
2026/02/02 23.010 23.490 22.200 22.600 82,006,804 1,871,805,301
2026/01/26 24.270 25.200 22.940 23.240 154,556,371 3,695,829,221
2026/01/19 25.240 26.310 23.000 24.280 191,344,542 4,727,645,271
2026/01/12 25.860 29.990 23.970 24.970 446,224,385 11,689,963,326
2026/01/05 22.300 25.190 21.530 25.190 227,166,474 5,350,338,378
2025/12/29 21.450 22.770 21.210 22.300 121,895,620 2,673,475,685
2025/12/22 21.220 21.940 20.600 21.450 101,829,265 2,169,217,917
2025/12/15 20.750 22.260 20.110 21.010 142,217,356 2,991,186,540
2025/12/08 20.890 21.490 20.510 20.910 53,583,985 1,122,584,485
2025/12/01 21.530 21.970 20.390 20.940 57,224,736 1,213,593,588
2025/11/24 20.900 21.760 20.820 21.380 54,761,794 1,161,771,459
2025/11/17 22.330 23.510 20.900 20.900 111,625,408 2,445,712,689
2025/11/10 22.680 22.940 22.000 22.090 64,323,012 1,442,604,351
2025/11/03 24.040 24.580 22.720 22.730 102,572,514 2,412,249,097
2025/10/27 25.120 26.260 23.730 24.210 193,704,312 4,809,678,066
2025/10/20 26.360 28.880 24.850 25.060 385,840,404 10,142,779,620
2025/10/13 21.980 26.880 21.740 26.360 285,875,896 6,929,631,719
2025/10/09 23.070 23.210 22.700 22.770 38,922,679 892,788,949
2025/09/29 23.010 23.610 22.630 22.940 51,496,515 1,186,865,929
2025/09/22 24.710 25.170 23.150 23.150 137,906,660 3,315,965,639
2025/09/15 27.480 27.780 24.520 24.720 206,464,519 5,393,885,558
2025/09/08 25.750 28.360 25.400 27.520 280,322,761 7,500,736,277
2025/09/01 28.460 30.680 25.000 25.980 305,082,845 8,398,930,722
2025/08/25 32.890 34.500 28.430 28.460 418,048,223 12,988,758,288
2025/08/18 31.470 36.360 31.100 33.180 536,916,652 17,733,014,723
2025/08/11 28.950 33.810 27.850 31.700 586,433,464 17,931,669,245
2025/08/04 25.000 31.080 23.560 28.960 660,384,789 17,929,447,021
2025/07/28 24.800 28.850 23.510 24.740 650,953,543 16,583,041,507
2025/07/21 20.330 25.740 20.330 24.780 516,171,346 11,766,125,832
2025/07/14 16.710 19.550 16.020 18.480 570,494,883 10,092,054,480
2025/07/07 16.330 18.700 15.950 16.940 549,713,164 9,334,129,524
2025/06/30 17.610 19.150 15.710 16.220 683,395,917 11,735,616,384
2025/06/23 14.400 18.110 14.250 16.750 789,201,766 12,530,551,039
2025/06/16 12.370 17.670 12.370 15.640 731,215,069 10,611,758,688
2025/06/09 11.750 13.140 11.460 12.060 344,258,102 4,166,383,679
2025/06/03 10.800 11.150 10.500 10.910 78,205,602 847,748,725
2025/05/26 9.750 10.730 9.700 10.490 74,635,611 758,857,574
2025/05/19 9.980 10.170 9.750 9.760 28,940,630 286,946,346
2025/05/12 10.180 10.250 9.890 9.930 27,946,298 281,209,623
2025/05/06 9.880 10.280 9.840 10.060 35,686,420 357,399,496
2025/04/28 9.830 9.860 9.560 9.790 16,799,893 163,966,955
2025/04/21 9.510 10.170 9.400 9.820 52,549,969 511,048,448
2025/04/14 9.340 9.580 8.980 9.500 46,019,831 430,285,419
2025/04/07 9.590 9.620 8.230 9.190 78,863,222 722,189,955
2025/03/31 9.940 10.640 9.770 10.220 64,251,871 651,674,601
2025/03/24 10.690 10.750 9.990 10.000 53,967,802 558,971,509
2025/03/17 11.070 11.430 10.720 10.750 65,458,021 719,547,295
2025/03/10 11.080 11.410 10.740 11.030 66,817,664 739,337,452
2025/03/03 10.500 11.290 10.340 11.050 65,682,735 709,045,124
2025/02/24 11.300 11.800 10.470 10.490 87,130,610 959,743,669
2025/02/17 10.900 11.250 10.660 11.160 62,700,274 689,232,761
2025/02/10 10.710 11.080 10.670 10.920 62,975,848 682,973,071
2025/02/05 10.190 10.730 10.040 10.560 36,594,638 379,852,342
2025/01/27 10.220 10.280 10.010 10.030 8,203,370 83,141,154
2025/01/20 10.200 10.360 9.970 10.180 43,925,860 447,055,440
2025/01/13 9.450 10.220 9.250 9.970 41,906,678 407,437,676
2025/01/06 9.610 10.020 9.340 9.560 47,343,321 456,034,539
2024/12/30 11.100 11.390 9.570 9.610 70,234,807 731,671,101
2024/12/23 11.660 11.700 10.850 11.140 105,334,848 1,194,233,839
2024/12/16 11.180 11.820 10.560 11.660 130,615,073 1,476,603,400
2024/12/09 11.190 12.060 10.980 11.190 108,238,069 1,229,043,273
2024/12/02 11.210 11.600 10.840 11.280 114,979,612 1,291,508,491
2024/11/25 10.000 11.340 9.690 11.100 173,562,484 1,828,046,862
2024/11/18 10.290 10.720 9.750 9.910 74,110,050 753,513,933
2024/11/11 10.990 11.560 10.300 10.310 107,395,398 1,158,796,344
2024/11/04 10.280 11.300 10.230 11.020 105,096,253 1,125,318,128
2024/10/28 10.690 11.750 10.290 10.290 183,570,475 1,974,300,458
2024/10/21 9.720 10.880 9.700 10.690 149,248,223 1,529,421,165
2024/10/14 9.820 10.430 9.270 9.670 112,111,957 1,098,416,898
2024/10/07 9.770 11.360 9.680 9.800 202,407,539 2,054,942,539
2024/09/30 9.770 10.400 9.700 10.330 54,021,392 542,914,989
2024/09/23 9.250 10.180 8.800 9.540 205,829,992 1,943,549,699
2024/09/18 8.460 9.250 8.320 9.250 123,662,708 1,090,705,084
2024/09/09 7.980 8.830 7.780 8.470 75,945,773 627,691,813
2024/09/02 8.080 8.210 7.890 8.020 29,917,185 240,833,339
2024/08/26 7.880 8.190 7.630 8.090 33,530,224 266,481,455
2024/08/19 8.100 8.300 7.720 7.930 37,153,209 297,690,087
2024/08/12 8.200 8.350 7.750 8.100 78,104,173 632,643,801
2024/08/05 8.020 8.710 7.710 8.400 49,210,255 404,016,193
2024/07/29 7.870 8.330 7.760 8.050 23,378,109 187,083,317
2024/07/22 7.900 8.020 7.590 7.880 20,731,959 162,694,048
2024/07/15 8.250 8.270 7.510 7.860 26,262,000 209,373,795
2024/07/08 8.050 8.380 7.810 8.260 22,963,407 186,577,681
※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。