Ningbo ZhongDa Leader Intelligent Transmission Co., Ltd.
銘柄コード：取扱いなし

ティッカー：002896

  • 株価 (CNY)
    71.060
  • 前日比
    -1.390 (-1.91%)
  • 出来高
    3,304,095

  • 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 75.500 77.400 70.850 71.060 26,630,471 1,962,732,288
2026/03/23 74.020 81.500 72.380 77.100 56,420,898 4,302,093,472
2026/03/16 76.900 77.080 70.000 70.000 13,988,827 1,028,108,840
2026/03/09 76.000 81.500 73.400 76.910 22,994,652 1,769,495,958
2026/03/02 80.170 81.580 75.750 77.680 20,586,014 1,622,074,973
2026/02/24 90.780 91.000 83.250 83.760 30,216,289 2,634,784,860
2026/02/09 81.460 87.530 80.500 86.190 26,059,401 2,186,904,931
2026/02/02 81.040 82.800 78.680 80.640 18,562,900 1,499,696,691
2026/01/26 89.020 89.640 79.660 81.630 32,940,027 2,799,490,544
2026/01/19 90.690 91.780 86.500 88.160 41,834,931 3,735,127,227
2026/01/12 89.050 91.400 85.660 89.330 50,372,509 4,476,101,149
2026/01/05 88.080 90.720 86.780 89.040 46,603,718 4,131,652,619
2025/12/29 85.960 92.200 84.200 89.360 45,177,312 3,972,441,044
2025/12/22 82.100 86.490 81.610 84.960 41,489,304 3,476,388,782
2025/12/15 82.510 83.880 78.260 79.600 21,714,220 1,760,208,958
2025/12/08 84.520 86.760 81.000 83.380 29,554,650 2,480,078,454
2025/12/01 84.420 85.580 81.300 84.730 31,528,330 2,648,616,182
2025/11/24 85.050 85.800 81.400 84.450 31,691,436 2,667,626,625
2025/11/17 81.000 88.880 81.000 86.740 37,031,600 3,125,652,198
2025/11/10 86.710 87.100 80.400 80.430 22,554,027 1,886,869,898
2025/11/03 91.020 94.000 85.030 86.840 33,277,516 2,969,103,171
2025/10/27 88.070 92.000 88.070 90.290 40,096,456 3,592,943,181
2025/10/20 88.850 90.800 86.220 89.550 34,599,591 3,074,346,658
2025/10/13 86.700 93.820 86.010 87.510 46,034,895 4,074,548,556
2025/10/09 96.010 97.790 91.970 93.500 20,166,166 1,912,105,444
2025/09/29 93.690 97.600 93.310 96.530 19,501,604 1,858,161,583
2025/09/22 97.140 99.460 93.650 93.720 58,795,719 5,643,948,056
2025/09/15 93.650 109.350 93.010 97.130 149,099,971 14,654,290,649
2025/09/08 90.060 96.270 90.010 93.650 68,956,887 6,378,339,655
2025/09/01 92.670 100.000 85.000 90.670 98,879,044 9,105,276,766
2025/08/25 97.500 100.900 89.050 92.770 85,113,870 8,090,498,912
2025/08/18 101.760 104.280 93.280 96.660 111,454,571 11,033,445,256
2025/08/11 95.500 106.660 93.680 99.590 142,872,284 14,123,996,815
2025/08/04 78.860 103.220 78.600 96.020 157,136,211 14,012,621,615
2025/07/28 83.620 89.960 77.550 78.400 123,309,961 10,158,582,862
2025/07/21 84.000 92.580 82.010 82.610 154,037,333 13,139,384,504
2025/07/14 63.830 81.450 63.180 80.250 192,440,159 13,889,849,576
2025/07/07 55.000 61.440 53.660 61.440 87,396,015 5,058,918,328
2025/06/30 57.100 58.200 54.560 55.090 30,992,881 1,742,962,145
2025/06/23 52.846 58.977 52.731 57.110 45,085,964 2,498,483,781
2025/06/16 55.308 57.208 53.508 53.669 28,548,533 1,567,978,215
2025/06/09 57.769 58.923 55.077 55.308 30,083,527 1,707,819,265
2025/06/03 56.385 59.385 56.385 57.708 23,094,961 1,327,169,255
2025/05/26 61.539 61.539 56.769 57.146 33,339,680 1,975,317,695
2025/05/19 64.615 65.039 61.562 61.769 29,801,274 1,884,818,825
2025/05/12 69.492 71.062 64.700 64.962 38,208,393 2,581,129,780
2025/05/06 70.077 73.992 67.692 68.354 43,572,803 3,051,348,928
2025/04/28 67.731 71.039 65.469 70.077 30,529,603 2,093,689,644
2025/04/21 63.077 73.000 63.077 68.554 64,485,123 4,315,795,827
2025/04/14 66.323 70.000 63.908 65.208 70,249,913 4,661,766,664
2025/04/07 57.500 67.315 48.115 66.323 82,858,887 4,956,059,322
2025/03/31 67.531 67.900 63.692 63.885 39,447,676 2,593,763,592
2025/03/24 75.392 76.662 67.600 67.715 61,993,885 4,453,780,184
2025/03/17 74.462 86.600 72.308 77.285 104,090,899 8,084,089,557
2025/03/10 74.600 83.269 71.546 75.846 87,180,634 6,653,211,878
2025/03/03 72.446 80.354 69.177 72.077 101,860,053 7,488,089,006
2025/02/24 71.231 89.439 64.631 80.492 118,781,543 9,080,641,094
2025/02/17 48.923 75.054 48.492 75.054 112,782,093 6,979,040,501
2025/02/10 48.123 52.792 47.062 49.662 86,028,429 4,250,643,169
2025/02/05 44.385 50.177 43.815 49.331 79,005,581 3,707,494,899
2025/01/27 44.346 45.846 42.769 44.246 29,674,094 1,314,614,293
2025/01/20 33.846 41.700 32.615 41.700 113,459,051 4,250,771,710
2025/01/13 29.108 35.039 29.008 33.569 102,190,693 3,237,503,344
2025/01/06 26.831 31.154 26.254 29.762 67,673,167 1,928,702,177
2024/12/30 31.954 33.385 27.154 27.200 62,284,729 1,863,761,517
2024/12/23 29.092 34.423 27.462 32.039 107,914,020 3,318,787,771
2024/12/16 28.269 31.139 28.185 29.092 72,420,354 2,112,592,251
2024/12/09 28.777 32.423 28.231 28.292 87,538,464 2,576,322,649
2024/12/02 26.923 31.054 26.315 29.569 107,444,934 3,058,446,907
2024/11/25 24.162 26.231 23.000 26.231 36,385,700 906,222,244
2024/11/18 24.115 25.762 22.769 24.123 36,297,899 878,127,847
2024/11/11 25.431 27.154 24.000 24.000 44,665,686 1,123,174,506
2024/11/04 23.069 27.077 23.069 25.715 78,402,201 1,939,082,436
2024/10/28 23.400 23.823 22.523 22.708 30,954,865 715,475,272
2024/10/21 23.254 24.600 23.039 23.623 36,923,118 872,456,355
2024/10/14 22.154 23.769 21.700 23.254 27,513,776 625,092,355
2024/10/07 23.477 26.992 21.808 22.154 55,934,058 1,320,477,257
2024/09/30 23.477 24.546 22.539 24.539 14,418,209 342,796,523
2024/09/23 19.323 22.669 18.946 22.562 37,924,496 791,673,854
2024/09/18 19.223 19.985 18.808 19.392 8,950,304 173,206,283
2024/09/09 19.539 20.154 19.077 19.139 11,156,975 217,307,191
2024/09/02 20.508 20.754 19.762 19.846 19,002,396 384,180,941
2024/08/26 18.592 21.246 18.385 20.723 35,823,902 707,038,441
2024/08/19 21.646 21.785 18.500 18.539 30,217,514 607,900,837
2024/08/12 20.092 21.339 19.646 21.139 27,904,807 573,555,403
2024/08/05 21.231 21.692 20.008 20.200 25,509,384 530,155,150
2024/07/29 19.123 22.615 18.485 21.269 38,090,548 776,018,734
2024/07/22 19.492 19.985 18.392 19.123 12,504,464 240,685,923
2024/07/15 20.062 20.215 18.815 19.500 11,743,900 230,744,147
2024/07/08 20.539 20.692 19.462 20.254 15,191,233 307,421,184
※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。