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
2026/04/03 11.520 11.920 11.520 11.760 55,541,219 648,721,437
2026/04/02 11.150 12.100 11.110 11.540 80,830,425 927,529,126
2026/04/01 11.240 11.250 10.630 11.100 35,951,553 397,444,418
2026/03/31 11.420 11.420 10.720 10.780 47,146,854 522,622,876
2026/03/30 11.200 11.500 11.110 11.410 43,552,656 492,362,776
2026/03/27 10.930 11.520 10.790 11.360 61,712,877 688,098,578
2026/03/26 10.800 11.370 10.730 10.980 49,771,870 545,997,413
2026/03/25 10.670 10.970 10.550 10.800 40,721,574 437,655,116
2026/03/24 11.110 11.200 10.410 10.670 49,276,305 534,524,718
2026/03/23 9.970 10.800 9.900 10.720 73,744,210 763,068,212
2026/03/20 10.510 10.550 10.000 10.020 31,262,974 321,070,742
2026/03/19 10.310 10.960 10.260 10.490 49,887,841 524,071,769
2026/03/18 10.240 10.370 10.140 10.340 17,203,553 176,723,498
2026/03/17 10.140 10.380 10.110 10.200 24,030,181 245,288,072
2026/03/16 9.950 10.170 9.940 10.160 16,138,948 162,277,122
2026/03/13 10.120 10.150 9.910 9.950 14,351,899 143,985,426
2026/03/12 9.990 10.170 9.900 10.130 22,175,145 222,804,769
2026/03/11 9.900 9.980 9.850 9.970 10,496,646 104,179,211
2026/03/10 9.830 9.980 9.820 9.920 10,300,188 101,843,108
2026/03/09 9.950 9.960 9.810 9.860 11,573,045 114,515,280
2026/03/06 9.490 9.980 9.490 9.900 22,213,727 215,806,357
2026/03/05 9.650 9.740 9.470 9.540 15,017,826 144,171,129
2026/03/04 9.770 9.820 9.590 9.630 14,698,177 142,609,062
2026/03/03 9.830 10.040 9.730 9.760 14,439,399 142,083,686
2026/03/02 9.910 10.070 9.830 9.860 14,377,822 142,592,049
2026/02/27 9.980 10.080 9.940 9.990 8,631,958 86,298,000
2026/02/26 9.860 10.030 9.830 10.010 18,014,979 178,933,778
2026/02/25 9.950 9.980 9.830 9.830 12,848,782 127,170,819
2026/02/24 9.820 9.960 9.730 9.860 15,943,659 156,925,463
2026/02/13 9.640 9.840 9.630 9.800 13,399,324 130,341,924
2026/02/12 9.720 9.720 9.610 9.620 9,016,171 87,163,833
2026/02/11 9.710 9.770 9.710 9.720 5,868,670 57,087,487
2026/02/10 9.830 9.840 9.730 9.740 7,943,627 77,728,390
2026/02/09 9.800 9.990 9.770 9.800 10,059,426 98,984,751
2026/02/06 9.740 9.830 9.700 9.770 9,241,306 90,195,146
2026/02/05 9.720 9.820 9.680 9.780 10,038,415 97,874,546
2026/02/04 9.800 9.800 9.670 9.760 10,916,265 106,515,455
2026/02/03 9.800 9.860 9.670 9.780 14,165,402 138,502,218
2026/02/02 9.910 10.090 9.710 9.790 27,223,113 268,828,240
2026/01/30 9.760 10.070 9.760 10.010 32,154,833 318,332,846
2026/01/29 9.650 9.910 9.650 9.840 19,802,873 193,325,547
2026/01/28 9.550 9.780 9.500 9.710 16,867,218 162,515,645
2026/01/27 9.760 9.770 9.500 9.560 17,963,125 173,299,248
2026/01/26 9.680 9.760 9.580 9.760 17,814,011 172,706,836
2026/01/23 9.600 9.660 9.570 9.660 9,951,867 95,761,840
2026/01/22 9.580 9.610 9.540 9.600 9,446,940 90,525,302
2026/01/21 9.630 9.640 9.510 9.580 11,729,817 112,488,945
2026/01/20 9.560 9.730 9.540 9.650 13,281,073 127,763,922
2026/01/19 9.430 9.570 9.420 9.560 8,044,943 76,386,733
2026/01/16 9.550 9.580 9.450 9.460 11,305,291 107,513,317
2026/01/15 9.640 9.660 9.530 9.550 10,724,317 102,899,821
2026/01/14 9.690 9.780 9.560 9.660 16,376,865 158,405,226
2026/01/13 9.820 9.830 9.680 9.710 13,825,059 134,932,575
2026/01/12 9.690 9.810 9.680 9.800 16,600,590 161,772,749
2026/01/09 9.640 9.700 9.640 9.700 12,108,842 117,092,502
2026/01/08 9.630 9.680 9.580 9.660 11,736,599 113,111,472
2026/01/07 9.690 9.700 9.620 9.640 11,323,104 109,409,492
2026/01/06 9.650 9.690 9.610 9.690 11,626,801 112,314,897
2026/01/05 9.600 9.660 9.530 9.650 10,793,739 103,727,831
2025/12/31 9.620 9.670 9.590 9.620 11,325,126 109,004,337
2025/12/30 9.710 9.840 9.530 9.720 21,041,584 204,103,364
2025/12/29 9.450 9.800 9.390 9.640 20,092,577 192,285,961
2025/12/26 9.490 9.490 9.400 9.430 8,478,040 80,138,673
2025/12/25 9.470 9.480 9.380 9.470 8,381,621 79,206,318
2025/12/24 9.490 9.490 9.420 9.480 7,685,967 72,786,107
2025/12/23 9.670 9.670 9.470 9.490 9,637,207 92,276,257
2025/12/22 9.700 9.750 9.650 9.680 8,813,775 85,449,548
2025/12/19 9.620 9.710 9.570 9.690 11,700,987 112,885,272
2025/12/18 9.620 9.690 9.590 9.650 9,691,247 93,399,392
2025/12/17 9.870 9.880 9.640 9.720 18,006,257 176,056,177
2025/12/16 9.490 9.610 9.460 9.580 11,012,233 105,001,641
2025/12/15 9.400 9.560 9.350 9.520 9,183,205 86,850,161
2025/12/12 9.350 9.420 9.320 9.350 6,788,289 63,538,385
2025/12/11 9.480 9.490 9.320 9.360 10,487,830 98,716,699
2025/12/10 9.520 9.640 9.460 9.470 10,113,198 96,302,927
2025/12/09 9.530 9.620 9.500 9.570 8,836,648 84,434,171
2025/12/08 9.490 9.550 9.440 9.540 9,202,857 87,473,155
2025/12/05 9.380 9.540 9.290 9.520 10,325,853 97,398,608
2025/12/04 9.610 9.610 9.350 9.410 15,380,760 146,040,316
2025/12/03 9.810 9.830 9.660 9.660 12,836,579 125,028,279
2025/12/02 9.860 9.870 9.780 9.820 10,742,133 105,622,022
2025/12/01 9.880 9.910 9.820 9.860 11,540,260 113,873,515
2025/11/28 9.850 9.890 9.760 9.890 11,120,019 109,504,387
2025/11/27 9.890 9.950 9.850 9.850 13,255,600 131,031,606
2025/11/26 9.830 9.950 9.810 9.920 14,575,774 143,972,207
2025/11/25 9.790 9.900 9.760 9.880 19,482,373 191,560,432
2025/11/24 10.320 10.350 9.680 9.860 52,436,405 527,116,961
2025/11/21 10.700 10.890 10.450 10.450 17,442,717 185,285,261
2025/11/20 11.150 11.180 10.790 10.840 22,990,520 252,665,814
2025/11/19 11.300 11.580 10.980 11.200 30,333,798 341,710,234
※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。