GOLDWIND SCIENCE&TECHNOLOGY CO., LTD.
銘柄コード：取扱いなし

ティッカー：002202

  • 株価 (CNY)
    24.220
  • 前日比
    +0.210 (+0.87%)
  • 出来高
    242,114,027

  • 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 27.460 28.360 22.930 24.220 1,154,934,465 29,730,900,465
2026/03/23 28.400 29.080 27.040 27.450 1,004,022,255 28,105,092,973
2026/03/16 31.900 33.300 28.200 29.200 1,782,948,328 54,647,366,253
2026/03/09 27.700 33.000 27.500 31.430 1,705,013,498 50,992,691,191
2026/03/02 28.080 29.580 25.870 28.470 1,272,212,019 35,621,936,532
2026/02/24 25.230 28.990 25.030 28.450 1,088,713,787 29,313,618,714
2026/02/09 26.020 26.580 24.850 24.900 729,053,470 18,654,655,663
2026/02/02 26.100 27.970 24.560 25.510 1,424,209,593 37,079,296,753
2026/01/26 29.790 30.530 25.780 26.110 1,753,490,369 49,189,788,576
2026/01/19 24.340 29.580 24.340 29.580 2,323,890,546 62,652,089,120
2026/01/12 33.990 37.030 27.040 27.040 2,280,754,761 71,330,605,150
2026/01/05 22.440 31.940 20.800 31.940 3,117,998,253 83,499,993,215
2025/12/29 21.000 22.780 19.450 20.400 1,331,088,553 27,829,733,921
2025/12/22 16.510 20.390 16.510 19.690 1,123,305,223 20,528,402,950
2025/12/15 17.100 17.950 16.050 16.200 786,389,732 13,231,007,240
2025/12/08 16.110 16.980 15.300 16.980 736,814,029 12,041,383,268
2025/12/01 15.400 16.390 14.580 15.850 733,531,189 11,410,077,644
2025/11/24 14.100 15.580 13.960 15.410 399,933,470 5,904,017,850
2025/11/17 15.130 15.220 14.270 14.280 325,783,557 4,797,162,876
2025/11/10 16.400 16.500 14.800 15.200 570,563,564 8,972,112,043
2025/11/03 15.870 17.550 15.490 16.660 870,299,794 14,266,389,373
2025/10/27 16.000 16.930 14.820 15.700 926,059,195 14,689,613,980
2025/10/20 15.310 15.970 14.340 15.830 864,360,860 13,278,743,711
2025/10/13 15.300 18.500 14.850 14.900 1,030,844,257 16,377,538,133
2025/10/09 15.200 16.470 15.020 15.940 366,412,850 5,737,109,198
2025/09/29 14.700 15.230 14.150 14.970 346,408,882 5,113,861,120
2025/09/22 13.660 14.760 12.920 14.340 689,521,438 9,598,138,416
2025/09/15 12.370 13.980 12.110 13.710 689,994,996 8,999,259,735
2025/09/08 12.490 12.800 11.910 12.360 679,050,768 8,413,439,015
2025/09/01 11.410 12.220 10.900 12.220 478,144,029 5,588,308,338
2025/08/25 11.010 12.150 11.010 11.420 746,384,415 8,506,916,369
2025/08/18 10.470 10.620 10.270 10.560 220,081,650 2,306,455,692
2025/08/11 10.200 10.520 10.070 10.470 254,757,413 2,627,822,715
2025/08/04 9.710 10.260 9.580 10.150 226,250,234 2,245,533,572
2025/07/28 9.860 10.290 9.580 9.740 207,412,136 2,046,639,251
2025/07/21 10.040 10.090 9.840 9.870 173,193,806 1,725,010,307
2025/07/14 9.980 10.020 9.660 9.910 164,358,552 1,625,916,975
2025/07/07 9.890 10.750 9.770 9.950 203,340,427 2,051,704,908
2025/06/30 10.240 10.540 9.880 9.890 193,675,225 1,963,382,593
2025/06/23 9.800 10.270 9.720 10.230 214,749,596 2,148,569,707
2025/06/16 9.760 10.250 9.750 9.800 269,514,785 2,665,501,223
2025/06/09 9.340 9.680 9.210 9.600 213,086,334 2,015,264,003
2025/06/03 9.200 9.680 9.090 9.340 138,375,858 1,290,700,815
2025/05/26 9.040 9.440 9.000 9.250 124,815,728 1,146,120,422
2025/05/19 9.110 9.530 9.050 9.060 135,762,448 1,247,317,491
2025/05/12 9.160 9.440 9.110 9.150 189,023,023 1,741,847,156
2025/05/06 8.810 9.280 8.710 9.160 199,470,187 1,793,236,981
2025/04/28 8.680 9.140 8.600 8.750 212,651,108 1,869,734,867
2025/04/21 8.190 8.440 8.130 8.390 187,535,510 1,554,200,539
2025/04/14 8.220 8.290 8.100 8.170 116,549,197 955,120,669
2025/04/07 8.460 8.460 7.640 8.150 245,098,303 2,004,291,372
2025/03/31 9.110 9.220 8.720 8.880 191,053,899 1,716,141,647
2025/03/24 9.750 9.750 9.100 9.120 229,019,228 2,159,651,320
2025/03/17 9.180 9.890 9.180 9.670 357,672,573 3,390,735,992
2025/03/10 8.960 9.250 8.890 9.150 213,422,908 1,934,145,103
2025/03/03 9.060 9.230 8.890 8.950 213,920,707 1,932,238,785
2025/02/24 9.010 9.400 8.800 9.050 309,777,739 2,808,135,204
2025/02/17 9.140 9.180 8.880 9.010 180,192,596 1,631,193,475
2025/02/10 9.450 9.480 9.030 9.130 169,934,369 1,575,716,436
2025/02/05 9.550 9.580 8.900 9.340 176,842,691 1,652,152,840
2025/01/27 9.900 9.910 9.610 9.610 32,507,825 317,195,102
2025/01/20 9.930 10.180 9.810 9.910 111,551,534 1,110,774,399
2025/01/13 9.750 10.150 9.710 9.890 102,665,249 1,013,819,333
2025/01/06 9.910 10.250 9.800 9.820 112,435,917 1,118,175,194
2024/12/30 10.310 10.600 9.850 9.880 115,456,591 1,173,038,964
2024/12/23 10.710 10.990 10.140 10.390 164,749,890 1,739,346,963
2024/12/16 10.850 11.140 10.400 10.780 142,184,112 1,534,522,028
2024/12/09 11.000 11.280 10.790 10.810 180,855,217 1,983,981,730
2024/12/02 11.200 11.450 10.790 10.990 252,801,336 2,807,990,839
2024/11/25 10.080 11.400 10.080 11.160 421,174,384 4,498,142,421
2024/11/18 10.410 10.800 9.930 9.990 198,405,120 2,040,100,646
2024/11/11 11.160 11.260 10.330 10.350 250,776,742 2,702,119,395
2024/11/04 10.860 11.880 10.740 11.190 393,541,271 4,394,872,143
2024/10/28 11.070 11.210 10.530 10.880 304,998,620 3,331,347,426
2024/10/21 9.840 11.420 9.760 11.000 435,233,498 4,572,127,896
2024/10/14 9.840 10.120 9.380 9.820 236,686,520 2,317,161,030
2024/10/07 9.410 11.020 9.310 9.830 543,360,622 5,375,194,953
2024/09/30 9.410 10.040 9.310 10.020 118,538,781 1,149,233,481
2024/09/23 8.220 9.270 8.120 9.140 243,313,951 2,113,789,949
2024/09/18 8.110 8.310 8.060 8.210 73,988,048 604,667,322
2024/09/09 8.190 8.340 8.080 8.160 121,582,130 996,061,600
2024/09/02 8.220 8.600 8.200 8.200 190,539,417 1,582,429,858
2024/08/26 7.720 8.500 7.660 8.260 469,465,075 3,772,151,877
2024/08/19 7.510 7.620 7.260 7.390 88,031,800 655,396,751
2024/08/12 7.870 7.980 7.500 7.530 103,066,674 795,674,723
2024/08/05 7.700 7.910 7.660 7.730 135,887,817 1,053,130,581
2024/07/29 8.210 8.210 7.730 7.740 298,764,836 2,381,902,655
2024/07/22 6.970 8.360 6.950 8.240 387,446,746 2,956,218,671
2024/07/15 6.930 6.980 6.770 6.970 69,016,771 477,078,429
2024/07/08 6.660 6.990 6.460 6.940 89,447,200 604,886,690
※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。