Zhejiang Huatong Meat Products Co., Ltd.
銘柄コード：取扱いなし

ティッカー：002840

  • 株価 (CNY)
    11.760
  • 前日比
    +0.220 (+1.90%)
  • 出来高
    55,541,219

  • 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 11.200 12.100 10.630 11.760 263,022,707 3,004,376,870
2026/03/23 9.970 11.520 9.900 11.360 275,226,836 2,941,486,809
2026/03/16 9.950 10.960 9.940 10.020 138,523,497 1,415,363,830
2026/03/09 9.950 10.170 9.810 9.950 68,896,923 686,902,322
2026/03/02 9.910 10.070 9.470 9.900 80,746,951 794,348,130
2026/02/24 9.820 10.080 9.730 9.990 55,439,378 549,127,039
2026/02/09 9.800 9.990 9.610 9.800 46,287,218 453,614,736
2026/02/02 9.910 10.090 9.670 9.770 71,584,501 705,823,179
2026/01/26 9.680 10.070 9.500 10.010 104,602,060 1,026,669,218
2026/01/19 9.430 9.730 9.420 9.660 52,454,640 501,466,358
2026/01/12 9.690 9.830 9.450 9.460 68,832,122 661,304,612
2026/01/05 9.600 9.700 9.530 9.700 57,589,085 554,726,861
2025/12/29 9.450 9.840 9.390 9.620 52,459,287 502,297,673
2025/12/22 9.700 9.750 9.380 9.430 42,996,610 411,262,574
2025/12/15 9.400 9.880 9.350 9.690 59,593,929 570,909,839
2025/12/08 9.490 9.640 9.320 9.350 45,428,822 429,302,367
2025/12/01 9.880 9.910 9.290 9.520 60,825,585 586,966,895
2025/11/24 10.320 10.350 9.680 9.890 110,870,171 1,115,353,920
2025/11/17 11.650 12.090 10.450 10.450 164,792,634 1,839,085,795
2025/11/10 11.190 11.550 11.030 11.320 77,348,189 871,907,460
2025/11/03 10.760 11.570 10.750 11.300 86,419,855 958,828,291
2025/10/27 10.710 11.310 10.700 10.780 68,133,487 740,951,671
2025/10/20 10.730 10.850 10.510 10.710 31,175,679 333,579,765
2025/10/13 10.610 10.830 10.570 10.650 34,278,134 365,576,299
2025/10/09 10.800 10.890 10.610 10.870 17,298,900 186,698,378
2025/09/29 10.950 10.990 10.720 10.810 17,126,268 186,119,717
2025/09/22 11.300 11.350 10.980 10.990 45,617,510 508,863,324
2025/09/15 11.850 12.360 11.230 11.280 132,364,828 1,546,021,191
2025/09/08 11.300 11.920 11.100 11.690 104,957,419 1,207,272,712
2025/09/01 10.980 11.780 10.880 11.280 116,220,151 1,305,152,295
2025/08/25 10.760 11.470 10.680 10.980 102,957,312 1,129,699,105
2025/08/18 10.560 10.850 10.550 10.750 49,234,009 525,696,131
2025/08/11 10.610 10.760 10.500 10.560 43,761,463 464,199,718
2025/08/04 10.430 10.590 10.350 10.570 30,247,142 317,141,283
2025/07/28 10.810 11.010 10.380 10.470 50,380,426 537,433,194
2025/07/21 10.500 11.100 10.480 10.820 78,059,668 837,189,939
2025/07/14 10.590 10.680 10.440 10.510 35,896,083 378,883,156
2025/07/07 10.410 10.650 10.320 10.550 43,821,128 459,354,974
2025/06/30 10.400 10.570 10.320 10.410 34,500,978 359,672,695
2025/06/23 10.300 10.490 10.100 10.380 31,518,790 325,195,115
2025/06/16 10.420 10.530 10.280 10.300 24,489,641 254,263,697
2025/06/09 10.670 10.930 10.450 10.460 51,473,418 547,033,749
2025/06/03 10.830 10.950 10.630 10.710 43,345,803 467,267,756
2025/05/26 10.340 11.200 10.260 10.930 55,334,646 591,112,355
2025/05/19 10.590 10.800 10.330 10.350 37,661,461 396,104,416
2025/05/12 10.770 10.800 10.520 10.580 32,267,732 344,216,031
2025/05/06 10.740 10.980 10.680 10.710 34,305,102 369,723,236
2025/04/28 10.830 10.930 10.480 10.720 28,899,208 310,377,493
2025/04/21 10.920 11.140 10.680 10.890 51,939,279 566,527,685
2025/04/14 11.480 11.760 10.900 10.910 79,694,338 897,557,481
2025/04/07 11.200 12.000 10.230 11.490 191,756,594 2,153,426,550
2025/03/31 11.190 11.590 11.110 11.370 61,773,471 698,966,824
2025/03/24 10.970 11.370 10.760 11.240 63,123,538 699,724,418
2025/03/17 11.470 11.570 11.020 11.060 59,423,447 670,296,482
2025/03/10 10.980 11.840 10.960 11.370 139,192,327 1,571,133,391
2025/03/03 10.850 11.130 10.620 10.760 53,580,896 580,816,912
2025/02/24 11.070 11.200 10.740 10.860 65,861,835 722,339,675
2025/02/17 11.150 11.210 10.750 11.000 71,465,643 788,087,378
2025/02/10 11.400 11.650 11.040 11.210 82,663,113 936,159,754
2025/02/05 11.490 11.650 11.050 11.360 38,408,065 437,371,840
2025/01/27 11.470 11.690 11.390 11.490 11,544,737 132,879,922
2025/01/20 11.350 11.670 10.980 11.360 51,475,340 583,730,355
2025/01/13 10.420 11.570 10.390 11.260 61,137,767 667,013,037
2025/01/06 11.220 11.490 10.610 10.610 58,102,966 638,115,824
2024/12/30 13.460 13.510 11.170 11.210 68,861,050 849,573,204
2024/12/23 13.490 13.550 12.550 13.460 89,073,728 1,181,340,317
2024/12/16 14.290 14.660 13.110 13.440 140,357,957 1,947,466,653
2024/12/09 13.510 14.800 13.110 14.290 215,370,663 2,999,574,908
2024/12/02 13.410 14.260 13.210 13.640 205,584,751 2,802,120,156
2024/11/25 12.720 13.850 12.160 13.420 243,719,878 3,177,497,909
2024/11/18 12.230 13.770 11.450 12.740 195,837,394 2,457,269,701
2024/11/11 12.050 13.500 11.960 12.190 190,447,704 2,366,312,722
2024/11/04 11.100 12.640 10.960 12.150 215,134,468 2,519,762,456
2024/10/28 11.530 12.000 10.980 11.030 132,957,497 1,513,721,103
2024/10/21 11.640 12.000 11.440 11.590 84,755,334 988,882,859
2024/10/14 11.500 12.220 11.130 11.500 85,329,776 988,758,779
2024/10/08 14.490 14.490 11.350 11.500 108,861,478 1,410,572,601
2024/09/30 12.500 13.180 12.010 13.180 27,822,319 353,830,341
2024/09/23 9.970 12.280 9.860 12.030 70,835,071 781,665,008
2024/09/18 10.080 10.350 9.680 9.980 29,042,580 291,079,258
2024/09/09 10.750 10.850 10.060 10.080 39,724,560 414,525,783
2024/09/02 11.410 11.490 10.770 10.780 45,653,136 507,320,473
2024/08/26 11.230 11.660 11.010 11.400 51,082,293 578,506,968
2024/08/19 12.250 12.310 11.290 11.320 52,956,918 624,494,455
2024/08/12 13.550 14.310 12.360 12.360 57,867,796 760,672,178
2024/08/05 14.720 15.190 13.260 13.310 54,060,356 763,332,226
2024/07/29 13.330 15.060 12.650 14.550 67,359,877 936,133,890
2024/07/22 15.120 15.130 12.710 13.350 49,426,740 695,804,932
2024/07/15 15.130 15.930 15.020 15.150 45,276,189 693,065,263
2024/07/08 17.000 17.080 14.910 15.000 50,162,727 802,478,225
※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。