Accelink Technologies Co,Ltd.
銘柄コード：取扱いなし

ティッカー：002281

  • 株価 (CNY)
    90.390
  • 前日比
    +6.490 (+7.73%)
  • 出来高
    84,058,696

  • 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 83.690 91.950 83.300 90.390 276,914,391 24,183,626,052
2026/03/23 80.040 88.470 76.670 84.500 259,589,505 21,395,367,002
2026/03/16 84.500 87.500 78.500 83.080 308,093,614 25,693,466,939
2026/03/09 77.950 100.640 72.330 88.940 425,840,771 36,181,561,108
2026/03/02 74.060 82.800 73.450 80.110 327,943,911 25,450,087,213
2026/02/24 71.740 76.730 71.500 75.920 192,791,156 14,261,243,787
2026/02/09 68.120 73.330 67.680 70.020 156,359,510 10,911,939,304
2026/02/02 71.920 73.850 65.270 66.750 176,604,392 12,264,733,513
2026/01/26 71.630 74.180 68.410 72.410 166,535,129 11,933,491,006
2026/01/19 75.800 76.300 68.560 71.250 187,102,103 13,654,243,721
2026/01/12 73.320 80.990 69.710 76.500 313,745,500 23,571,699,415
2026/01/05 70.020 73.500 68.020 72.190 199,504,046 14,151,320,742
2025/12/29 69.600 73.280 69.150 69.950 100,455,943 7,081,641,701
2025/12/22 69.500 71.460 68.360 69.600 213,567,259 14,892,044,970
2025/12/15 66.250 70.770 62.060 68.480 207,902,676 13,906,609,997
2025/12/08 62.800 68.940 62.590 67.240 215,481,460 14,090,871,373
2025/12/01 60.950 63.100 59.060 62.710 125,809,498 7,731,622,699
2025/11/24 55.210 62.400 55.190 60.630 174,994,598 10,212,247,252
2025/11/17 56.560 58.640 54.000 54.400 84,151,438 4,704,065,384
2025/11/10 61.480 62.230 56.600 56.610 100,740,149 5,966,839,025
2025/11/03 62.320 62.600 58.800 61.480 121,090,089 7,422,822,455
2025/10/27 66.380 68.460 62.910 62.980 242,007,079 15,774,626,426
2025/10/20 59.850 63.470 58.800 63.230 173,380,631 10,634,734,453
2025/10/13 59.780 62.960 58.140 58.600 135,163,952 8,092,265,806
2025/10/09 66.770 67.980 62.900 63.090 77,464,918 5,049,550,679
2025/09/29 67.240 70.000 66.380 66.600 86,592,225 5,849,737,759
2025/09/22 69.500 74.910 66.290 67.670 302,368,539 21,042,582,550
2025/09/15 64.300 72.060 62.360 68.720 313,128,778 20,935,790,097
2025/09/08 61.000 66.560 56.920 65.150 289,965,687 18,096,033,611
2025/09/01 72.050 75.580 58.910 61.830 381,639,283 25,605,133,594
2025/08/25 61.120 72.000 60.330 68.710 387,042,558 25,366,769,251
2025/08/18 52.250 61.500 52.250 59.920 363,922,253 20,554,328,849
2025/08/11 50.160 53.990 50.050 52.280 212,582,019 10,973,483,820
2025/08/04 49.790 52.180 49.320 50.020 169,284,474 8,519,664,365
2025/07/28 49.500 53.530 49.500 50.160 363,266,713 18,407,632,514
2025/07/21 48.560 49.630 46.750 47.800 140,373,712 6,763,907,312
2025/07/14 46.360 50.500 46.350 48.750 229,291,528 11,003,700,428
2025/07/07 47.060 48.170 44.000 46.380 139,523,260 6,474,228,072
2025/06/30 48.400 50.090 46.700 47.270 145,136,300 6,983,233,074
2025/06/23 42.260 49.490 42.260 48.520 220,015,177 10,039,842,564
2025/06/16 43.510 45.590 42.610 43.000 107,856,229 4,710,890,442
2025/06/09 44.000 45.980 43.100 43.550 115,369,866 5,094,444,857
2025/06/03 40.540 44.290 40.540 44.000 71,430,950 3,024,565,000
2025/05/26 41.140 42.300 40.770 41.200 55,832,833 2,308,827,226
2025/05/19 43.720 44.000 41.210 41.220 52,133,245 2,217,617,909
2025/05/12 45.850 46.120 43.260 43.660 76,092,447 3,403,044,460
2025/05/06 43.550 47.140 43.500 45.160 103,328,299 4,632,982,606
2025/04/28 42.080 43.060 41.630 42.710 40,053,173 1,697,052,940
2025/04/21 42.500 44.790 41.850 42.160 98,429,728 4,215,253,101
2025/04/14 43.100 43.470 40.770 41.990 60,200,374 2,548,432,332
2025/04/07 43.610 44.700 36.240 41.890 121,277,398 5,046,352,530
2025/03/31 45.010 48.370 44.880 47.900 68,466,678 3,186,439,194
2025/03/24 47.080 47.590 45.350 45.410 64,154,868 2,974,059,293
2025/03/17 50.880 51.540 47.090 47.110 94,686,863 4,654,332,750
2025/03/10 51.480 52.500 48.990 50.470 103,291,526 5,253,407,012
2025/03/03 54.610 54.920 49.690 51.880 152,756,598 8,061,729,459
2025/02/24 57.350 59.380 52.800 54.610 286,525,561 16,055,459,810
2025/02/17 50.610 57.590 50.610 57.590 292,355,937 15,816,456,191
2025/02/10 49.550 53.630 48.810 50.090 222,441,115 11,237,725,129
2025/02/05 47.990 50.310 44.530 49.000 142,448,532 6,831,475,473
2025/01/27 50.240 50.720 48.340 48.410 40,887,240 2,020,954,055
2025/01/20 51.720 55.500 50.300 51.920 231,591,617 12,126,137,066
2025/01/13 47.950 52.580 47.010 51.030 217,902,248 10,817,212,346
2025/01/06 48.570 51.480 47.100 48.180 255,645,098 12,483,789,248
2024/12/30 56.100 57.360 47.680 47.920 211,913,645 11,075,666,655
2024/12/23 58.650 60.800 55.020 56.000 462,927,613 26,672,731,742
2024/12/16 46.500 57.430 45.180 57.430 389,517,868 20,112,755,114
2024/12/09 41.700 45.600 40.180 44.310 216,606,442 9,302,705,167
2024/12/02 42.150 43.180 41.300 41.940 97,642,421 4,114,895,726
2024/11/25 42.170 42.800 40.000 42.150 134,195,455 5,606,686,109
2024/11/18 44.990 46.160 42.200 42.370 160,775,434 7,062,864,815
2024/11/11 48.090 52.200 45.000 45.190 220,371,291 10,494,080,877
2024/11/04 42.890 49.200 42.870 47.960 299,399,954 13,691,559,896
2024/10/28 36.800 45.530 36.350 43.030 328,019,286 13,260,999,684
2024/10/21 36.000 39.500 35.580 36.760 331,842,716 12,264,906,783
2024/10/14 30.570 35.100 30.520 35.100 210,451,373 6,907,540,190
2024/10/07 31.800 36.970 30.090 30.600 251,827,657 8,150,402,118
2024/09/30 31.800 33.710 31.340 33.610 55,887,925 1,822,784,673
2024/09/23 26.770 31.150 26.540 30.770 164,668,026 4,743,674,158
2024/09/18 26.500 27.040 26.200 26.820 41,370,133 1,102,100,343
2024/09/09 26.250 27.550 26.120 26.720 71,579,262 1,908,303,124
2024/09/02 28.880 29.070 26.310 26.360 76,148,247 2,105,879,770
2024/08/26 28.650 29.500 27.350 29.130 90,377,704 2,589,999,052
2024/08/19 29.950 30.580 28.530 28.820 73,306,707 2,160,348,655
2024/08/12 29.530 30.700 29.210 30.070 69,180,955 2,066,953,983
2024/08/05 31.300 31.770 29.530 29.650 97,539,741 2,981,058,334
2024/07/29 32.820 34.590 31.910 32.010 94,497,711 3,102,596,096
2024/07/22 34.800 36.520 32.220 32.820 97,724,790 3,331,438,091
2024/07/15 36.400 37.580 33.500 34.590 149,409,833 5,306,663,743
2024/07/08 37.400 38.970 36.300 36.660 140,783,463 5,255,798,632
※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。