SIEYUAN ELECTRIC CO.,LTD.-A
ｼ-ﾕｴﾝ ｴﾚｸﾄﾘﾂｸ-A
銘柄コード：Z9085

ティッカー：002028

  • 株価 (CNY)
    209.510
  • 前日比
    -0.090 (-0.04%)
  • 出来高
    5,019,758

  • 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
2026/04/01 207.000 213.030 205.440 209.510 21,762,315 4,542,774,444
2026/03/02 213.570 239.120 199.600 202.000 219,589,665 46,898,313,728
2026/02/02 188.490 231.110 184.720 214.430 143,132,638 29,297,461,840
2026/01/05 154.590 204.490 148.680 184.800 248,143,674 42,963,595,716
2025/12/01 143.500 162.400 141.590 154.590 158,920,627 23,920,732,776
2025/11/03 133.970 154.390 131.280 143.500 262,239,329 36,919,363,933
2025/10/09 109.170 139.000 100.320 131.350 174,474,605 20,929,973,615
2025/09/01 89.020 109.990 89.020 109.020 150,398,785 14,928,959,396
2025/08/01 78.230 87.990 75.000 87.600 125,316,253 10,301,622,577
2025/07/01 72.780 83.420 69.920 78.000 201,035,336 15,284,716,596
2025/06/03 71.930 75.190 71.190 72.910 83,414,226 6,072,972,723
2025/05/06 71.910 77.460 69.810 72.030 79,912,584 5,817,835,896
2025/04/01 76.280 76.830 68.480 71.970 120,692,814 8,857,645,619
2025/03/03 72.970 77.880 71.200 76.000 105,013,323 7,824,805,230
2025/02/05 79.560 80.970 70.230 73.000 103,933,134 7,892,682,195
2025/01/02 72.350 81.810 68.700 80.780 96,686,076 7,339,440,029
2024/12/02 79.490 80.250 70.020 72.700 182,650,652 13,811,129,050
2024/11/01 76.380 81.100 74.660 77.890 115,445,869 8,947,920,691
2024/10/07 69.120 80.710 69.020 76.400 208,415,418 15,383,663,041
2024/09/02 65.520 74.300 64.550 73.900 133,513,711 9,288,215,089
2024/08/01 66.430 69.170 62.330 65.520 104,204,319 6,863,156,960
2024/07/01 66.900 68.000 59.660 66.430 192,455,383 12,557,232,602
2024/06/03 70.370 76.240 65.660 66.900 149,102,136 10,406,210,826
2024/05/06 66.050 75.550 64.760 70.520 159,328,599 11,028,725,622
2024/04/01 59.600 69.460 57.700 65.140 140,764,760 8,864,660,761
2024/03/01 57.560 62.180 57.030 59.650 113,190,365 6,690,116,523
2024/02/01 50.100 61.380 49.600 57.260 131,443,838 7,174,861,897
2024/01/02 52.050 56.780 49.000 50.570 134,863,154 7,026,370,323
2023/12/01 49.420 52.490 47.600 52.040 78,203,669 3,940,487,371
2023/11/01 49.300 50.380 47.250 49.540 70,056,272 3,440,988,939
2023/10/09 51.380 51.600 46.000 49.290 71,680,507 3,553,023,530
2023/09/01 51.010 52.300 48.510 51.680 59,291,253 3,016,442,496
2023/08/01 48.930 52.050 48.040 51.180 81,544,449 4,081,299,672
2023/07/03 47.080 53.620 46.100 49.000 116,305,084 5,693,133,861
2023/06/01 47.340 48.400 44.000 46.720 79,501,836 3,705,978,085
2023/05/04 45.980 48.600 43.120 47.340 89,913,752 4,159,410,167
2023/04/03 45.730 48.000 41.790 45.960 116,661,309 5,292,923,589
2023/03/01 46.840 47.190 43.170 45.720 95,278,434 4,357,082,786
2023/02/01 43.560 47.500 42.050 47.050 127,670,336 5,750,271,933
2023/01/03 38.180 45.460 37.520 43.530 98,081,351 4,038,254,424
2022/12/01 38.290 40.790 36.550 38.220 101,443,873 3,901,784,965
2022/11/01 33.610 40.800 33.460 37.820 125,285,371 4,563,206,425
2022/10/10 38.200 42.190 33.080 33.450 116,089,014 4,263,949,484
2022/09/01 40.530 43.980 37.900 38.220 90,403,803 3,630,390,718
2022/08/01 43.820 49.040 40.400 41.000 168,390,324 7,335,924,465
2022/07/01 35.370 47.120 32.990 44.260 253,567,405 10,126,214,318
2022/06/01 36.700 39.940 33.800 35.660 188,583,990 6,888,030,234
2022/05/05 30.170 37.580 29.480 36.550 164,188,074 5,491,270,134
2022/04/01 33.000 33.340 24.640 30.080 200,580,955 6,070,582,603
2022/03/01 47.070 47.800 32.370 32.800 222,471,092 8,901,068,390
2022/02/07 46.050 47.550 41.260 47.040 102,984,540 4,683,221,956
2022/01/04 49.380 49.860 43.900 45.500 229,489,987 10,822,747,786
2021/12/01 54.310 59.980 48.700 49.210 348,328,490 18,478,826,394
2021/11/01 41.380 56.820 38.480 54.780 371,545,489 17,784,024,830
2021/10/08 40.290 44.300 35.170 41.430 208,560,828 8,404,479,966
2021/09/01 32.070 44.500 30.760 39.560 388,524,012 14,267,573,030
2021/08/02 28.740 35.530 27.710 32.650 419,239,084 13,062,441,759
2021/07/01 30.790 31.590 25.000 28.550 295,101,435 8,552,777,339
2021/06/01 27.700 31.390 26.380 30.790 227,504,566 6,612,420,210
2021/05/06 31.580 31.690 27.150 27.710 196,011,072 5,788,696,983
2021/04/01 29.530 33.200 28.200 31.570 246,629,467 7,553,027,426
2021/03/01 25.860 30.540 24.000 29.710 493,146,296 13,575,084,663
2021/02/01 20.890 26.790 19.660 25.410 442,462,477 10,259,598,685
2021/01/04 20.060 23.180 18.790 20.900 612,290,470 12,694,312,169
2020/12/01 22.600 23.430 19.370 20.060 259,403,124 5,542,147,744
2020/11/02 21.300 23.480 20.000 22.710 355,645,937 7,778,865,757
2020/10/09 24.500 26.380 21.100 21.350 332,590,762 7,760,173,954
2020/09/01 25.700 26.400 23.080 23.800 297,369,849 7,358,416,913
2020/08/03 28.650 30.660 24.880 25.650 556,863,120 15,291,461,275
2020/07/01 20.440 28.660 20.050 28.300 1,000,348,243 24,370,984,070
2020/06/01 17.780 20.640 17.770 20.460 494,427,005 9,474,457,483
2020/05/06 19.460 21.570 17.300 17.610 654,408,064 12,423,937,095
2020/04/01 18.100 20.670 17.520 19.760 818,637,431 15,564,344,156
2020/03/02 17.500 19.790 15.690 18.010 899,216,505 15,958,844,922
2020/02/03 13.340 22.480 12.600 17.370 587,304,499 9,659,690,747
2020/01/02 13.850 16.260 13.770 14.820 208,752,762 3,063,446,782
2019/12/02 14.200 14.460 13.230 13.770 202,850,821 2,822,669,174
2019/11/01 12.320 14.340 12.320 14.110 222,830,066 2,957,512,050
2019/10/08 11.170 12.640 11.010 12.390 228,071,410 2,691,812,816
2019/09/02 10.210 12.540 10.210 11.080 285,471,377 3,143,039,860
2019/08/01 10.560 10.580 9.250 10.240 182,991,471 1,858,735,866
2019/07/01 10.110 11.160 9.950 10.590 192,300,826 2,010,024,383
2019/06/03 10.300 10.370 9.800 9.960 101,694,004 1,027,872,145
2019/05/06 11.640 11.640 10.100 10.270 183,941,987 2,007,266,933
2019/04/01 12.450 13.430 11.910 12.020 345,982,505 4,308,347,143
2019/03/01 11.800 15.180 11.390 12.430 658,747,922 8,366,098,609
2019/02/01 10.100 11.980 9.990 11.680 196,900,842 2,153,602,959
2019/01/02 9.870 11.110 9.830 9.980 185,930,530 1,896,026,579
2018/12/03 10.420 11.040 9.850 9.870 136,479,189 1,405,053,250
2018/11/01 10.770 11.860 9.750 10.230 306,706,667 3,267,192,770
※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。