SHENZHEN ENVICOOL TECHNOLO-A
ｼｴﾝｼﾞｴﾝ ｴﾝﾋﾞｸ-ﾙ ﾃｸﾉﾛｼﾞ-
銘柄コード：Z9281

ティッカー：002837

  • 株価 (CNY)
    83.630
  • 前日比
    +0.860 (+1.03%)
  • 出来高
    28,181,021

  • 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 90.000 90.830 82.500 83.630 185,181,748 16,062,664,821
2026/03/23 100.660 102.400 90.880 93.130 172,823,684 16,723,715,841
2026/03/16 98.380 108.460 96.500 105.000 257,595,403 26,296,626,715
2026/03/09 98.500 102.840 93.000 97.220 167,448,444 16,391,528,183
2026/03/02 105.500 112.720 100.530 101.300 190,072,830 19,960,023,060
2026/02/24 112.010 115.720 105.730 108.500 195,266,221 21,574,964,758
2026/02/09 102.680 116.500 99.060 113.140 270,326,549 29,153,366,676
2026/02/02 107.510 111.390 96.540 99.690 276,465,069 28,692,236,023
2026/01/26 96.500 107.310 94.070 106.990 276,131,419 27,949,331,902
2026/01/19 100.120 105.000 95.000 97.350 196,311,497 19,506,982,678
2026/01/12 101.000 105.200 95.530 102.640 303,303,612 30,661,720,396
2026/01/05 107.200 108.500 98.800 102.190 278,692,621 29,032,107,061
2025/12/29 110.590 117.300 106.000 106.890 185,316,673 20,420,970,781
2025/12/22 92.800 116.500 91.960 110.590 342,836,802 35,299,334,225
2025/12/15 78.040 99.440 77.810 91.130 383,454,221 33,209,052,809
2025/12/08 71.660 80.000 71.620 78.870 241,445,413 18,238,182,884
2025/12/01 72.000 74.740 68.800 71.610 147,498,286 10,588,533,206
2025/11/24 69.600 76.600 64.900 71.810 282,454,472 19,977,298,668
2025/11/17 72.000 76.500 67.410 68.900 277,330,360 19,746,614,957
2025/11/10 69.250 73.710 64.460 70.170 239,447,380 16,617,049,553
2025/11/03 70.080 72.310 65.440 69.250 154,950,635 10,733,430,486
2025/10/27 77.000 78.960 70.000 70.060 272,342,360 20,154,696,351
2025/10/20 68.920 74.490 67.500 74.000 219,881,840 15,661,633,758
2025/10/13 70.000 84.500 68.870 68.870 350,899,022 25,636,682,547
2025/10/09 81.000 82.850 75.730 76.530 116,150,506 9,179,084,112
2025/09/29 79.820 85.250 79.340 79.980 129,934,364 10,537,352,084
2025/09/22 74.120 89.990 74.120 79.800 436,473,423 34,702,910,679
2025/09/15 73.920 81.200 72.210 74.440 351,347,109 26,506,504,270
2025/09/08 69.080 79.400 66.600 75.310 411,887,520 29,902,004,233
2025/09/01 81.620 82.480 66.380 71.070 457,899,706 34,519,914,086
2025/08/25 65.370 85.000 64.500 80.000 588,570,796 43,387,967,654
2025/08/18 64.160 71.600 62.990 65.660 553,047,545 36,557,825,343
2025/08/11 47.990 64.050 47.670 63.820 523,697,323 29,265,515,652
2025/08/04 41.050 46.390 39.610 46.390 498,725,507 21,624,737,983
2025/07/28 31.950 42.500 31.730 41.030 314,375,201 11,569,793,334
2025/07/21 33.670 34.000 31.210 31.650 144,578,205 4,717,948,274
2025/07/14 30.660 35.200 30.630 34.150 199,644,574 6,520,391,786
2025/07/07 28.800 31.250 28.480 30.630 142,371,697 4,241,252,853
2025/06/30 29.990 30.560 28.640 29.410 111,304,251 3,300,171,042
2025/06/23 28.380 29.880 27.100 29.690 171,700,845 4,938,545,554
2025/06/16 26.790 30.660 26.680 28.570 182,737,604 5,148,631,992
2025/06/09 26.900 28.000 26.120 27.080 152,709,500 4,126,974,237
2025/06/03 23.780 27.590 23.600 26.720 120,005,151 3,050,830,951
2025/05/26 24.262 25.069 23.880 24.260 64,539,575 1,572,684,228
2025/05/19 25.239 25.354 24.231 24.231 57,738,110 1,429,812,121
2025/05/12 26.223 27.369 25.169 25.200 119,672,779 3,110,325,444
2025/05/06 25.215 26.800 24.846 25.746 126,403,484 3,242,470,570
2025/04/28 23.231 24.454 22.846 24.315 66,283,616 1,571,683,960
2025/04/21 25.877 26.577 23.123 23.369 144,876,102 3,583,727,697
2025/04/14 26.623 26.631 24.569 25.662 84,928,734 2,197,212,509
2025/04/07 25.908 26.539 21.662 25.754 146,002,734 3,645,067,756
2025/03/31 29.815 30.831 28.615 28.777 70,905,980 2,092,400,016
2025/03/24 33.915 34.308 29.946 30.023 104,922,557 3,362,558,106
2025/03/17 38.139 38.846 33.508 33.962 110,929,248 4,006,071,129
2025/03/10 34.462 38.046 34.308 37.846 133,922,696 4,843,381,262
2025/03/03 34.269 36.369 32.539 34.769 124,022,546 4,277,103,532
2025/02/24 37.300 40.408 33.846 34.708 178,288,482 6,519,207,488
2025/02/17 32.154 36.731 32.131 36.731 169,526,478 5,837,940,941
2025/02/10 31.423 33.215 30.515 30.846 127,461,757 4,015,013,480
2025/02/05 29.823 31.746 28.354 31.408 140,234,339 4,253,693,146
2025/01/27 32.708 33.692 31.500 31.500 38,300,652 1,239,026,092
2025/01/20 30.308 35.908 30.231 35.000 170,367,623 5,598,578,235
2025/01/13 29.085 31.077 28.231 29.854 120,532,782 3,563,159,968
2025/01/06 28.231 32.177 27.708 29.554 176,824,473 5,201,733,934
2024/12/30 31.462 32.577 27.862 28.000 157,909,147 4,733,366,158
2024/12/23 28.854 32.385 27.669 31.139 198,571,666 5,959,483,197
2024/12/16 26.000 29.131 25.000 28.392 158,709,154 4,305,898,379
2024/12/09 27.308 27.577 25.215 26.023 123,445,545 3,275,102,893
2024/12/02 28.485 28.862 26.846 27.546 97,093,344 2,712,278,291
2024/11/25 28.531 29.308 25.854 28.715 125,885,558 3,537,635,950
2024/11/18 25.977 29.931 24.708 28.569 179,523,191 4,900,309,902
2024/11/11 26.915 29.423 25.392 25.508 148,703,472 3,986,665,732
2024/11/04 24.154 27.669 24.115 27.292 173,812,828 4,485,674,558
2024/10/28 24.354 26.454 23.539 24.000 174,082,210 4,280,115,776
2024/10/21 24.762 25.539 22.985 24.385 229,738,251 5,609,691,178
2024/10/14 19.808 22.508 19.539 22.508 67,100,177 1,415,193,058
2024/10/07 19.154 22.015 18.846 19.777 120,953,707 2,412,784,547
2024/09/30 19.154 20.154 18.846 20.015 26,801,495 523,761,515
2024/09/23 16.100 18.846 15.908 18.354 62,288,800 1,077,720,817
2024/09/18 15.539 16.731 15.469 16.100 30,933,866 493,696,767
2024/09/09 15.308 16.139 14.815 15.500 43,269,311 668,099,796
2024/09/02 16.769 17.308 15.546 15.577 65,394,685 1,065,933,365
2024/08/26 16.131 17.231 15.539 16.731 44,698,794 733,417,811
2024/08/19 16.292 16.454 15.615 16.131 41,959,847 676,518,613
2024/08/12 16.600 17.008 16.131 16.462 62,803,740 1,039,417,597
2024/08/05 17.708 17.785 15.946 16.408 63,520,964 1,077,426,711
2024/07/29 17.477 19.100 16.569 17.877 77,286,072 1,372,272,172
2024/07/22 18.000 18.169 17.069 17.477 71,023,735 1,255,610,855
2024/07/15 18.685 19.139 17.631 18.039 78,318,349 1,438,982,185
2024/07/08 15.508 18.877 15.346 18.877 83,989,838 1,440,593,701
※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。