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
2026/04/03 85.020 91.950 85.000 90.390 84,058,696 7,404,730,530
2026/04/02 85.810 88.450 83.400 83.900 43,038,784 3,675,081,765
2026/04/01 86.600 89.000 85.300 86.980 45,337,432 3,942,996,461
2026/03/31 87.180 87.180 83.840 84.300 43,775,656 3,748,290,545
2026/03/30 83.690 89.800 83.300 88.100 60,703,823 5,234,035,378
2026/03/27 83.560 86.500 81.380 84.500 43,890,480 3,686,141,962
2026/03/26 84.770 88.470 84.370 85.000 54,007,756 4,625,899,320
2026/03/25 82.880 87.860 82.500 86.450 75,189,185 6,385,253,563
2026/03/24 79.500 80.550 76.670 79.870 41,879,638 3,314,668,648
2026/03/23 80.040 82.890 78.500 79.010 44,622,446 3,574,704,149
2026/03/20 86.900 87.500 83.010 83.080 59,241,887 5,042,817,526
2026/03/19 82.040 86.650 81.810 84.420 59,897,164 5,015,189,541
2026/03/18 81.000 83.770 80.650 83.600 54,043,980 4,445,387,574
2026/03/17 83.600 83.960 78.500 79.280 57,434,634 4,671,445,956
2026/03/16 84.500 85.300 81.230 83.500 77,475,949 6,479,507,304
2026/03/13 93.100 94.990 88.940 88.940 88,607,814 8,106,950,422
2026/03/12 91.540 100.640 91.540 98.820 114,756,842 10,974,770,584
2026/03/11 90.680 93.080 89.000 91.490 102,547,496 9,338,231,354
2026/03/10 78.990 86.160 78.990 86.160 55,409,530 4,575,441,939
2026/03/09 77.950 78.860 72.330 78.330 64,519,089 4,959,421,073
2026/03/06 78.920 82.800 77.380 80.110 66,762,568 5,327,819,832
2026/03/05 79.140 82.350 75.330 78.920 72,811,038 5,747,339,284
2026/03/04 73.450 80.210 73.450 77.850 59,036,619 4,500,951,832
2026/03/03 78.200 80.700 76.240 76.410 72,171,616 5,621,266,741
2026/03/02 74.060 79.000 74.060 77.020 57,162,070 4,346,317,992
2026/02/27 73.510 76.730 72.210 75.920 51,552,719 3,845,446,192
2026/02/26 72.400 75.750 71.670 75.330 54,232,025 4,001,645,544
2026/02/25 73.100 73.540 71.500 72.270 37,656,412 2,733,949,652
2026/02/24 71.740 74.990 71.500 73.340 49,350,000 3,597,244,875
2026/02/13 71.500 71.990 69.880 70.020 25,017,387 1,772,419,325
2026/02/12 70.150 72.800 70.100 72.420 35,883,736 2,560,932,528
2026/02/11 70.300 71.950 69.750 69.930 20,400,695 1,437,891,985
2026/02/10 70.050 73.330 69.960 70.890 34,835,420 2,475,317,856
2026/02/09 68.120 71.350 67.680 70.050 40,222,272 2,787,403,449
2026/02/06 65.640 68.100 65.270 66.750 25,298,180 1,680,811,079
2026/02/05 68.500 69.190 65.920 66.330 28,833,338 1,945,817,814
2026/02/04 71.000 71.860 68.000 69.700 42,651,750 2,991,593,745
2026/02/03 70.360 72.200 69.060 71.720 42,223,644 2,990,911,822
2026/02/02 71.920 73.850 69.100 69.120 37,597,480 2,669,327,086
2026/01/30 69.280 73.470 68.410 72.410 39,353,986 2,789,902,452
2026/01/29 71.380 72.690 69.800 69.990 28,513,792 2,023,481,249
2026/01/28 73.250 73.970 71.220 72.200 30,971,340 2,250,377,564
2026/01/27 70.800 73.000 69.000 71.960 34,286,050 2,440,823,899
2026/01/26 71.630 74.180 70.660 71.130 33,409,961 2,402,176,195
2026/01/23 72.000 72.050 70.660 71.250 26,343,096 1,883,267,933
2026/01/22 73.160 73.770 71.200 72.250 27,681,813 2,009,561,214
2026/01/21 68.570 73.420 68.560 72.960 40,147,166 2,845,530,758
2026/01/20 72.870 73.580 68.720 69.420 45,509,172 3,237,863,814
2026/01/19 75.800 76.300 72.800 72.860 47,420,856 3,530,008,520
2026/01/16 78.000 80.000 75.600 76.500 51,345,019 3,980,522,597
2026/01/15 78.010 80.990 76.700 78.500 78,277,034 6,148,661,020
2026/01/14 70.170 77.120 69.710 77.120 84,428,206 6,208,005,987
2026/01/13 75.080 75.080 69.770 70.110 48,956,712 3,549,851,187
2026/01/12 73.320 76.130 73.120 75.320 50,738,529 3,778,625,100
2026/01/09 70.290 73.500 68.020 72.190 48,936,094 3,474,462,674
2026/01/08 70.530 72.800 69.560 70.880 32,964,405 2,338,577,301
2026/01/07 70.610 72.750 70.480 71.180 44,294,478 3,156,203,029
2026/01/06 70.250 70.510 68.130 69.480 37,414,115 2,603,741,798
2026/01/05 70.020 71.770 69.300 70.830 35,894,954 2,529,876,357
2025/12/31 70.800 71.500 69.250 69.950 28,018,205 1,971,781,176
2025/12/30 70.390 73.280 70.180 70.450 35,849,891 2,548,031,002
2025/12/29 69.600 72.200 69.150 70.800 36,587,847 2,577,156,473
2025/12/26 70.000 71.050 68.900 69.600 27,701,199 1,935,967,545
2025/12/25 70.410 71.080 68.360 70.680 41,468,452 2,908,286,209
2025/12/24 70.920 71.320 69.660 71.120 41,207,238 2,915,618,124
2025/12/23 69.990 71.460 69.270 70.740 50,226,601 3,534,194,779
2025/12/22 69.500 70.650 69.060 70.240 52,963,769 3,700,181,311
2025/12/19 68.550 70.060 67.570 68.480 43,397,718 2,979,904,306
2025/12/18 68.600 70.770 67.960 68.010 61,549,991 4,236,793,630
2025/12/17 62.920 68.590 62.350 68.590 49,529,538 3,249,756,812
2025/12/16 64.550 64.700 62.060 62.350 25,390,975 1,610,168,679
2025/12/15 66.250 66.400 64.800 64.830 28,034,454 1,838,219,148
2025/12/12 66.000 68.760 65.000 67.240 39,439,427 2,632,581,752
2025/12/11 68.160 68.160 66.300 66.350 35,627,760 2,395,699,651
2025/12/10 66.000 68.940 65.800 68.550 51,744,691 3,483,581,959
2025/12/09 65.660 67.380 65.510 66.400 44,980,703 2,979,409,314
2025/12/08 62.800 66.310 62.590 65.440 43,688,879 2,808,539,586
2025/12/05 60.600 63.100 60.350 62.710 38,636,097 2,383,460,823
2025/12/04 60.020 60.870 59.060 60.730 18,256,432 1,098,489,513
2025/12/03 61.100 62.070 60.300 60.470 21,087,308 1,286,009,478
2025/12/02 61.380 61.990 60.950 61.150 19,616,535 1,203,817,711
2025/12/01 60.950 62.260 60.460 61.970 28,213,126 1,732,568,067
2025/11/28 60.420 61.380 60.060 60.630 24,555,367 1,488,607,735
2025/11/27 59.680 62.400 59.510 60.960 39,045,515 2,367,622,415
2025/11/26 58.560 61.300 58.170 60.280 40,562,205 2,416,594,768
2025/11/25 57.500 60.490 57.300 58.900 40,424,666 2,366,763,132
2025/11/24 55.210 57.480 55.190 56.950 30,406,845 1,709,092,740
2025/11/21 55.110 55.750 54.000 54.400 20,215,197 1,108,096,023
2025/11/20 58.440 58.640 56.400 56.830 15,740,780 906,314,760
2025/11/19 58.010 58.440 56.680 57.180 18,743,260 1,079,190,052
※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。