Kuang-Chi Technologies Co., Ltd.
銘柄コード：取扱いなし

ティッカー：002625

  • 株価 (CNY)
    37.660
  • 前日比
    -0.130 (-0.34%)
  • 出来高
    13,074,094

  • 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 37.800 38.170 37.620 37.660 13,074,094 494,364,179
2026/04/02 38.990 39.000 37.700 37.790 18,067,344 693,243,989
2026/04/01 39.010 39.560 38.600 39.020 13,155,626 513,694,306
2026/03/31 39.000 39.590 38.350 38.380 14,945,977 580,352,286
2026/03/30 38.500 39.300 38.480 39.120 12,611,366 489,951,569
2026/03/27 38.380 39.250 38.250 39.070 12,735,037 493,323,495
2026/03/26 40.250 40.250 38.570 38.750 18,906,328 745,949,171
2026/03/25 39.310 40.300 39.210 40.080 19,050,802 756,793,109
2026/03/24 39.000 39.200 38.380 39.170 22,079,048 859,702,931
2026/03/23 39.400 39.760 37.900 38.070 39,086,823 1,515,884,712
2026/03/20 42.040 42.220 40.730 40.750 22,288,942 923,542,311
2026/03/19 42.100 42.770 41.950 42.070 15,635,799 660,182,523
2026/03/18 42.090 42.970 41.820 42.880 20,232,731 858,677,103
2026/03/17 42.720 43.240 42.060 42.070 16,139,371 686,286,403
2026/03/16 43.250 43.250 41.780 42.600 21,422,042 915,149,634
2026/03/13 43.290 44.000 43.200 43.360 15,621,586 678,953,181
2026/03/12 44.580 44.580 43.060 43.530 26,824,268 1,178,591,275
2026/03/11 45.390 45.600 44.680 44.700 17,394,741 784,372,358
2026/03/10 45.450 45.750 45.020 45.390 13,226,545 600,518,209
2026/03/09 45.190 45.200 43.750 44.920 26,310,247 1,177,778,206
2026/03/06 45.700 46.300 45.280 45.960 16,185,603 741,462,473
2026/03/05 45.980 46.250 45.530 45.940 19,397,567 890,833,264
2026/03/04 45.320 45.930 45.000 45.280 23,089,310 1,047,850,611
2026/03/03 48.400 48.480 45.550 45.550 37,886,381 1,780,470,475
2026/03/02 48.300 49.680 48.100 48.620 36,711,741 1,786,943,993
2026/02/27 48.220 48.260 47.650 47.910 17,892,755 859,031,167
2026/02/26 48.790 48.840 48.220 48.280 18,429,331 894,421,506
2026/02/25 48.210 49.040 48.010 48.770 22,001,141 1,067,220,347
2026/02/24 47.190 48.240 47.190 48.210 23,792,003 1,135,056,983
2026/02/13 47.140 47.480 46.800 46.810 15,172,944 714,000,812
2026/02/12 46.800 47.270 46.580 47.140 16,829,720 790,113,279
2026/02/11 47.030 47.600 46.780 46.880 14,655,725 689,881,615
2026/02/10 46.810 47.420 46.560 47.010 17,116,060 803,599,017
2026/02/09 46.460 47.000 46.260 46.770 19,507,866 909,505,482
2026/02/06 45.700 46.250 45.290 45.790 18,914,772 865,492,679
2026/02/05 46.360 46.700 45.860 46.090 16,260,778 752,101,634
2026/02/04 46.850 47.100 45.560 46.360 36,145,376 1,679,585,259
2026/02/03 47.260 47.840 46.900 47.800 18,480,272 876,888,906
2026/02/02 47.010 47.740 46.630 46.760 21,423,671 1,007,662,365
2026/01/30 46.900 48.000 46.760 47.470 25,475,662 1,204,552,988
2026/01/29 47.760 48.230 47.000 47.090 30,692,556 1,458,510,261
2026/01/28 49.020 49.500 48.050 48.240 33,134,041 1,613,710,631
2026/01/27 49.200 50.000 48.200 49.400 32,559,744 1,601,939,404
2026/01/26 50.040 50.330 49.030 49.360 37,103,043 1,843,650,206
2026/01/23 50.030 50.680 49.600 50.220 29,530,226 1,480,424,054
2026/01/22 49.580 50.190 49.510 49.860 27,393,872 1,363,803,917
2026/01/21 49.280 50.470 49.180 49.600 25,155,184 1,248,514,669
2026/01/20 52.180 52.500 49.230 49.620 53,823,598 2,738,679,225
2026/01/19 51.660 52.870 51.180 52.050 36,726,156 1,907,556,542
2026/01/16 52.580 52.600 51.200 51.980 33,431,011 1,741,421,362
2026/01/15 52.190 52.990 51.680 52.070 32,457,653 1,695,344,360
2026/01/14 54.190 54.740 51.900 52.560 61,520,491 3,281,964,393
2026/01/13 57.560 57.570 53.920 54.200 73,810,777 4,119,563,991
2026/01/12 57.980 57.980 56.000 57.570 91,657,781 5,259,552,618
2026/01/09 50.380 55.410 50.280 55.410 75,734,301 4,004,072,493
2026/01/08 50.160 50.810 49.800 50.370 36,442,549 1,832,513,576
2026/01/07 50.080 50.390 49.210 49.620 31,261,388 1,557,598,657
2026/01/06 49.030 49.690 48.830 49.540 29,731,155 1,464,928,334
2026/01/05 49.280 50.360 49.180 49.250 29,893,522 1,480,252,475
2025/12/31 49.710 50.010 48.670 48.760 24,164,567 1,191,011,096
2025/12/30 50.100 50.530 49.400 49.470 25,144,748 1,254,094,306
2025/12/29 51.360 51.460 49.980 50.120 28,375,060 1,439,466,793
2025/12/26 51.710 52.320 51.200 51.350 21,523,769 1,111,595,050
2025/12/25 51.150 52.000 50.680 51.710 27,395,170 1,407,700,810
2025/12/24 50.800 51.050 50.300 50.740 23,709,347 1,202,597,353
2025/12/23 51.700 52.090 50.890 51.060 26,455,153 1,360,720,794
2025/12/22 52.030 52.240 51.420 51.670 25,120,096 1,302,225,776
2025/12/19 51.890 52.560 51.650 52.050 21,599,922 1,124,005,941
2025/12/18 52.190 53.100 51.880 51.880 27,697,816 1,447,557,108
2025/12/17 51.580 52.680 50.920 52.570 31,067,222 1,613,553,842
2025/12/16 52.790 52.790 50.890 51.480 43,382,114 2,255,327,651
2025/12/15 51.790 54.000 51.500 52.940 48,737,052 2,561,497,610
2025/12/12 52.560 53.050 52.130 52.200 94,459,787 4,957,721,920
2025/12/11 51.300 53.500 51.000 52.610 59,406,469 3,095,225,551
2025/12/10 49.320 51.280 49.100 50.770 41,364,306 2,073,075,605
2025/12/09 49.980 50.390 49.380 49.600 26,900,774 1,340,667,324
2025/12/08 50.800 51.150 49.500 50.170 47,775,760 2,408,137,182
2025/12/05 48.050 49.060 48.030 48.700 24,807,124 1,202,153,229
2025/12/04 49.180 49.380 48.120 48.210 31,629,248 1,541,056,035
2025/12/03 49.750 50.370 49.110 49.170 40,802,092 2,023,783,763
2025/12/02 50.970 51.480 49.090 50.050 80,560,543 4,060,049,965
2025/12/01 48.290 49.680 47.290 49.680 80,689,770 3,932,415,940
2025/11/28 44.890 45.340 44.530 45.160 17,138,247 770,878,350
2025/11/27 45.580 46.000 44.920 44.940 27,425,057 1,244,000,585
2025/11/26 43.980 45.190 43.860 44.610 29,148,177 1,294,470,540
2025/11/25 43.850 44.440 43.490 44.010 24,086,393 1,058,536,756
2025/11/24 41.890 44.080 41.890 43.850 41,497,812 1,781,397,324
2025/11/21 41.500 42.420 41.200 41.880 21,778,882 909,268,323
2025/11/20 42.500 42.700 41.980 42.000 13,967,206 590,742,977
2025/11/19 42.680 42.800 41.910 42.530 17,397,928 739,063,981
※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。