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
2026/04/01 36.320 36.440 33.450 33.460 91,808,125 3,205,710,204
2026/03/02 37.010 39.660 34.890 35.700 943,859,319 34,748,180,828
2026/02/02 38.260 38.620 35.650 37.900 431,921,548 16,243,489,616
2026/01/05 38.990 42.290 36.900 37.980 1,119,277,071 43,696,576,851
2025/12/01 39.330 40.740 36.870 39.110 735,116,625 28,678,737,332
2025/11/03 44.600 45.070 37.550 39.090 1,135,381,864 47,206,339,450
2025/10/09 47.390 49.600 40.300 45.510 1,434,634,342 65,562,789,429
2025/09/01 38.490 49.830 38.300 46.680 3,973,569,773 172,154,910,415
2025/08/01 29.100 36.470 28.400 36.470 1,281,686,031 41,795,781,470
2025/07/01 32.040 32.410 29.050 29.230 1,657,895,488 50,868,378,310
2025/06/03 24.100 34.490 24.100 32.460 1,901,654,308 54,743,873,391
2025/05/06 20.800 27.590 20.790 24.490 1,392,673,819 32,612,939,156
2025/04/01 21.760 22.010 18.410 20.660 281,475,161 5,829,350,584
2025/03/03 23.780 24.780 21.600 21.780 453,974,411 10,434,601,836
2025/02/05 20.880 24.130 20.710 23.290 485,003,210 10,792,533,930
2025/01/02 21.200 21.640 19.850 20.690 221,443,649 4,615,992,863
2024/12/02 23.220 23.340 21.160 21.220 404,201,890 8,987,429,024
2024/11/01 22.760 26.050 22.110 23.210 970,124,290 22,829,449,854
2024/10/07 21.940 25.410 20.650 22.770 636,309,668 14,439,457,141
2024/09/02 18.690 23.100 17.830 23.100 304,035,115 6,287,446,178
2024/08/01 19.480 19.670 17.600 18.660 254,036,966 4,789,231,901
2024/07/01 18.880 19.560 17.710 19.530 278,673,777 5,272,507,860
2024/06/03 20.340 21.100 18.780 19.150 413,267,345 8,200,257,293
2024/05/06 19.130 22.500 18.480 20.300 667,626,294 13,420,957,575
2024/04/01 20.380 21.820 17.320 18.760 515,013,233 10,078,808,969
2024/03/01 19.760 21.900 19.030 20.250 428,236,676 8,665,369,138
2024/02/01 18.600 20.180 16.100 19.790 246,542,544 4,602,332,940
2024/01/02 21.520 21.540 18.400 18.700 300,706,116 6,026,150,564
2023/12/01 22.170 23.050 19.600 21.500 261,625,663 5,645,881,807
2023/11/01 23.000 24.100 21.880 22.150 206,991,694 4,715,788,268
2023/10/09 23.170 24.260 21.350 22.760 212,554,930 4,864,319,573
2023/09/01 24.300 24.790 22.540 23.200 172,973,447 4,100,767,994
2023/08/01 27.400 28.110 23.070 24.220 226,136,790 5,811,715,503
2023/07/03 27.630 28.160 25.750 27.540 244,096,256 6,656,504,901
2023/06/01 26.680 28.230 25.250 27.620 277,971,959 7,489,954,435
2023/05/04 27.500 29.460 26.490 26.610 251,442,877 6,918,450,760
2023/04/03 29.740 29.980 25.880 27.500 294,222,984 8,319,154,872
2023/03/01 29.560 30.330 27.030 29.810 356,576,880 10,405,804,800
2023/02/01 32.500 33.770 29.040 29.570 313,915,195 9,800,432,387
2023/01/03 28.800 33.300 28.270 32.450 287,399,144 8,824,590,716
2022/12/01 32.600 33.420 28.700 28.830 374,721,656 11,574,215,149
2022/11/01 30.020 36.680 29.800 32.000 520,598,795 16,724,236,289
2022/10/10 30.580 35.550 29.010 30.050 438,464,933 13,722,856,240
2022/09/01 34.300 35.800 30.480 30.530 418,233,205 13,708,638,876
2022/08/01 39.070 44.260 34.020 34.360 780,374,349 29,597,648,121
2022/07/01 45.600 51.000 39.020 39.070 748,597,916 32,693,142,486
2022/06/01 36.540 47.640 36.510 45.600 785,631,790 32,660,677,589
2022/05/05 26.210 37.410 26.210 36.880 628,430,703 19,907,113,594
2022/04/01 34.000 35.260 22.670 26.800 422,332,011 12,535,869,916
2022/03/01 43.210 43.470 32.310 34.410 625,317,253 23,980,916,652
2022/02/07 40.950 43.760 38.500 43.080 375,533,011 15,611,846,099
2022/01/04 52.150 52.500 39.410 40.000 479,934,965 22,084,207,414
2021/12/01 65.500 66.550 50.410 51.250 832,490,065 48,640,313,272
2021/11/01 59.010 66.600 54.850 66.520 1,035,264,919 63,922,432,423
2021/10/08 48.560 60.880 44.680 58.900 641,571,580 34,166,894,492
2021/09/01 53.480 59.240 45.000 47.490 966,376,540 49,577,532,443
2021/08/02 56.560 65.980 49.400 53.750 1,497,801,858 84,509,725,333
2021/07/01 43.210 60.450 41.700 54.640 1,761,659,888 88,082,994,400
2021/06/01 37.070 44.400 33.120 43.560 923,091,876 36,496,745,047
2021/05/06 35.000 36.520 30.610 35.890 467,739,532 16,139,352,551
2021/04/01 36.590 40.170 31.500 34.740 615,204,395 21,993,557,121
2021/03/01 37.980 40.330 31.610 36.030 736,023,562 26,855,659,718
2021/02/01 36.780 43.100 35.580 36.890 771,261,898 29,375,437,540
2021/01/04 39.500 45.440 35.950 36.590 1,414,122,775 55,674,013,651
2020/12/01 29.000 40.990 27.600 39.120 1,571,041,152 53,694,258,972
2020/11/02 25.920 31.840 25.890 29.270 1,225,054,094 34,583,277,073
2020/10/09 24.460 27.680 23.820 26.360 695,741,263 17,797,061,507
2020/09/01 25.400 26.160 21.590 23.800 435,083,942 10,545,347,044
2020/08/03 25.060 28.420 23.950 25.340 800,803,881 20,574,653,712
2020/07/01 27.300 33.780 23.580 25.260 1,352,712,718 37,172,545,490
2020/06/01 32.890 36.180 26.300 26.840 1,379,829,217 42,157,232,152
2020/05/06 22.960 29.900 22.950 29.900 517,678,416 13,680,946,338
2020/04/01 17.740 26.970 16.860 22.850 1,246,066,725 26,298,238,231
2020/03/02 22.590 23.680 16.480 17.480 864,852,560 17,346,780,222
2020/02/03 22.460 29.600 22.210 22.280 1,810,341,094 43,697,108,156
2020/01/02 14.550 25.420 14.370 24.950 842,572,948 16,701,902,261
2019/12/02 12.070 14.840 11.800 14.550 523,768,565 6,973,978,442
2019/11/01 12.260 13.610 11.550 12.040 287,950,579 3,560,508,909
2019/10/08 12.400 12.930 12.000 12.240 166,327,803 2,061,217,298
2019/09/02 12.440 15.100 12.340 12.510 435,853,817 5,708,595,368
2019/08/01 12.790 13.490 11.310 12.370 240,236,024 3,000,547,939
2019/07/01 13.440 14.060 12.450 12.820 226,774,899 2,991,727,855
2019/06/03 12.680 14.440 12.210 13.110 370,370,348 4,855,555,262
2019/05/06 14.250 14.630 12.250 12.750 297,216,150 4,003,501,540
2019/04/01 17.810 18.080 13.680 14.720 509,843,613 8,194,461,469
2019/03/01 16.900 19.270 16.600 17.590 463,835,076 8,158,858,986
2019/02/01 12.240 18.000 12.220 16.850 486,427,318 7,212,501,057
2019/01/02 11.590 12.860 11.240 12.180 180,203,766 2,156,588,569
2018/12/03 12.850 12.970 10.710 11.560 255,348,199 3,069,923,722
2018/11/01 12.180 13.410 11.670 12.560 316,008,601 3,935,887,125
※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。