GOTION HIGH-TECH CO LTD-A
ｺﾞ-ｼﾖﾝ ﾊｲﾃｸ-A
銘柄コード：Z8674

ティッカー：002074

  • 株価 (CNY)
    33.460
  • 前日比
    -1.340 (-3.85%)
  • 出来高
    30,532,767

  • 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 34.730 35.080 33.450 33.460 30,532,767 1,043,609,976
2026/04/02 35.720 36.230 34.680 34.800 32,920,687 1,163,993,190
2026/04/01 36.320 36.440 35.450 35.920 28,354,671 1,021,689,682
2026/03/31 36.770 36.960 35.650 35.700 38,545,186 1,398,033,896
2026/03/30 37.530 38.030 36.310 37.000 39,171,887 1,457,879,704
2026/03/27 36.390 38.080 36.300 37.600 46,976,752 1,742,485,173
2026/03/26 37.120 38.110 36.530 36.920 41,626,462 1,547,255,592
2026/03/25 37.010 37.720 36.700 37.200 37,196,394 1,382,125,010
2026/03/24 37.390 37.640 34.980 37.140 49,713,686 1,828,842,223
2026/03/23 37.270 38.290 36.910 37.040 50,785,310 1,898,227,924
2026/03/20 37.510 38.880 37.310 37.700 67,508,176 2,555,184,461
2026/03/19 36.640 37.860 36.500 36.980 33,509,408 1,239,680,548
2026/03/18 37.910 38.070 36.370 37.010 36,748,534 1,372,190,259
2026/03/17 38.800 39.370 37.700 37.730 36,306,310 1,394,162,304
2026/03/16 38.600 39.200 37.910 38.840 37,399,207 1,445,011,860
2026/03/13 38.700 39.500 38.460 38.730 45,862,659 1,781,649,645
2026/03/12 38.720 39.020 38.370 38.980 43,925,386 1,703,097,028
2026/03/11 38.100 39.660 38.100 38.960 75,628,804 2,927,212,858
2026/03/10 37.800 38.590 37.720 38.060 43,379,547 1,650,266,416
2026/03/09 35.820 37.790 34.890 37.730 62,937,799 2,300,848,586
2026/03/06 36.410 36.570 35.980 36.300 22,256,212 808,234,338
2026/03/05 36.600 36.900 36.270 36.480 25,661,059 938,232,469
2026/03/04 35.900 36.630 35.740 35.910 28,479,404 1,026,540,117
2026/03/03 37.200 37.980 36.200 36.240 43,811,626 1,616,868,057
2026/03/02 37.010 37.650 36.730 37.200 36,429,511 1,353,265,259
2026/02/27 37.730 38.000 37.660 37.900 22,894,951 865,944,284
2026/02/26 38.530 38.620 37.830 38.070 31,381,017 1,200,716,162
2026/02/25 37.690 38.530 37.620 38.420 41,955,116 1,597,021,490
2026/02/24 37.300 37.940 37.210 37.690 30,848,798 1,157,909,632
2026/02/13 37.000 37.460 36.770 36.910 23,252,784 861,166,855
2026/02/12 37.020 37.350 36.770 37.180 26,385,472 978,373,301
2026/02/11 36.840 37.930 36.700 37.390 38,636,242 1,437,847,746
2026/02/10 37.100 37.360 36.820 36.840 21,706,170 803,779,475
2026/02/09 36.920 37.360 36.890 37.160 27,145,539 1,006,624,449
2026/02/06 36.380 37.440 35.650 36.700 40,925,386 1,495,515,917
2026/02/05 37.610 37.800 37.050 37.140 25,938,629 970,104,724
2026/02/04 37.590 38.080 37.210 37.950 30,950,797 1,167,077,177
2026/02/03 37.800 37.960 37.170 37.960 32,150,089 1,212,781,732
2026/02/02 38.260 38.340 37.370 37.540 37,750,558 1,429,896,760
2026/01/30 37.550 38.100 36.900 37.980 41,101,221 1,546,741,699
2026/01/29 38.250 38.580 37.660 37.680 40,179,267 1,528,519,764
2026/01/28 39.000 39.090 38.070 38.460 44,256,893 1,710,750,198
2026/01/27 40.060 40.290 38.010 39.000 71,579,678 2,815,944,532
2026/01/26 42.000 42.100 40.160 40.360 58,415,965 2,404,109,039
2026/01/23 39.830 41.640 39.830 41.510 81,802,183 3,329,553,353
2026/01/22 40.490 41.470 39.700 39.830 46,406,091 1,873,529,908
2026/01/21 39.850 41.140 39.610 40.480 43,135,402 1,737,062,638
2026/01/20 41.290 41.500 39.510 39.970 62,359,121 2,529,753,641
2026/01/19 41.350 41.690 40.620 41.320 44,874,531 1,850,850,031
2026/01/16 41.410 41.950 41.060 41.340 61,622,659 2,553,642,988
2026/01/15 39.900 41.500 39.720 40.960 69,808,545 2,828,642,243
2026/01/14 39.500 41.180 39.310 40.000 74,461,976 2,978,292,885
2026/01/13 40.000 40.690 39.410 39.600 58,543,489 2,337,348,798
2026/01/12 40.750 40.750 39.380 40.080 74,913,979 3,014,538,514
2026/01/09 40.690 41.600 40.310 41.030 46,095,351 1,885,645,571
2026/01/08 40.710 41.510 40.280 40.670 41,448,375 1,690,782,837
2026/01/07 41.010 42.290 40.770 41.130 55,269,898 2,282,646,787
2026/01/06 40.500 41.400 40.380 40.910 53,890,506 2,198,597,918
2026/01/05 38.990 40.420 38.990 40.290 49,111,941 1,948,393,479
2025/12/31 39.650 39.850 39.000 39.110 26,075,402 1,027,436,027
2025/12/30 38.990 39.850 38.840 39.500 32,032,950 1,258,734,770
2025/12/29 40.310 40.310 39.120 39.480 39,687,310 1,579,753,374
2025/12/26 39.640 40.740 39.350 40.080 58,036,342 2,318,696,953
2025/12/25 39.290 39.670 38.820 39.390 29,796,862 1,170,793,200
2025/12/24 39.200 39.590 39.010 39.340 34,439,964 1,352,973,985
2025/12/23 38.610 39.980 38.600 39.320 56,289,706 2,202,475,471
2025/12/22 38.160 38.840 38.160 38.590 31,334,701 1,204,427,569
2025/12/19 37.730 38.250 37.650 38.000 26,534,186 1,005,844,655
2025/12/18 37.980 38.350 37.510 37.580 23,684,569 896,579,359
2025/12/17 37.260 38.380 37.260 38.270 31,822,719 1,202,660,107
2025/12/16 37.930 38.020 36.870 37.100 29,824,813 1,117,833,991
2025/12/15 38.630 38.870 37.880 38.030 25,163,019 965,064,686
2025/12/12 38.560 38.940 37.900 38.700 34,836,928 1,342,092,651
2025/12/11 39.140 39.800 38.490 38.500 35,618,383 1,388,493,615
2025/12/10 39.080 39.220 38.380 39.000 25,575,649 995,404,259
2025/12/09 38.960 39.430 38.760 39.090 26,082,159 1,018,769,130
2025/12/08 38.560 39.570 38.560 39.310 37,040,545 1,444,581,255
2025/12/05 38.290 38.580 37.860 38.540 24,725,748 947,428,848
2025/12/04 37.900 38.290 37.510 38.130 21,156,307 803,040,522
2025/12/03 38.670 38.950 37.900 38.000 24,534,277 941,625,551
2025/12/02 39.000 39.050 38.460 38.620 26,256,489 1,018,292,284
2025/12/01 39.330 39.550 38.910 39.280 34,567,597 1,357,383,115
2025/11/28 38.370 39.380 38.270 39.090 42,087,606 1,632,052,141
2025/11/27 38.410 39.550 38.410 38.500 47,119,795 1,824,360,662
2025/11/26 38.150 38.860 37.750 38.340 38,145,143 1,460,005,348
2025/11/25 38.030 38.570 37.810 38.250 38,402,199 1,465,619,924
2025/11/24 38.410 38.600 37.550 37.870 38,375,087 1,462,378,627
2025/11/21 39.100 39.450 37.770 37.770 64,075,808 2,468,360,313
2025/11/20 40.940 41.730 39.590 39.590 50,568,878 2,046,143,226
2025/11/19 41.700 42.560 40.490 40.900 49,320,899 2,042,501,729
※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。