Dongguan Aohai Technology Co., Ltd.
銘柄コード：取扱いなし

ティッカー：002993

  • 株価 (CNY)
    43.610
  • 前日比
    -1.680 (-3.70%)
  • 出来高
    4,014,939

  • 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 46.550 48.790 43.520 43.610 23,410,124 1,067,911,331
2026/03/23 47.060 50.390 44.400 47.570 30,025,450 1,421,855,184
2026/03/16 47.790 52.280 46.810 48.420 37,776,343 1,844,429,946
2026/03/09 47.000 51.700 43.500 47.690 44,160,275 2,096,398,654
2026/03/02 47.140 48.680 43.830 48.120 23,190,008 1,088,596,950
2026/02/24 48.400 50.170 48.010 48.450 14,034,457 684,285,037
2026/02/09 48.020 49.600 47.550 47.850 11,645,170 561,937,678
2026/02/02 48.660 49.190 46.820 47.310 16,903,902 811,302,776
2026/01/26 55.090 55.680 47.980 49.050 34,932,079 1,814,721,504
2026/01/19 46.900 53.330 46.800 53.330 31,305,252 1,568,080,072
2026/01/12 45.900 47.950 45.140 46.960 27,619,463 1,283,959,786
2026/01/05 43.850 46.070 43.810 45.480 17,713,040 793,588,474
2025/12/29 44.460 44.730 43.630 43.710 6,166,097 272,125,275
2025/12/22 42.780 47.040 42.770 44.400 16,654,440 736,917,333
2025/12/15 42.630 43.310 41.110 42.720 9,324,208 395,742,698
2025/12/08 43.400 44.160 41.800 42.840 9,802,752 422,008,473
2025/12/01 42.910 44.300 42.460 43.220 13,939,634 602,505,830
2025/11/24 41.150 43.620 40.770 42.900 13,875,546 584,299,242
2025/11/17 43.920 44.970 40.700 40.900 11,871,953 506,012,316
2025/11/10 47.660 48.000 43.830 43.920 22,623,682 1,037,352,378
2025/11/03 47.090 48.890 45.510 48.010 22,732,506 1,076,952,471
2025/10/27 46.710 49.620 46.710 47.090 33,760,964 1,604,743,021
2025/10/20 42.110 46.460 42.060 46.230 23,754,115 1,050,288,194
2025/10/13 42.900 44.790 41.540 41.650 18,607,908 794,929,829
2025/10/09 45.910 47.300 44.900 45.180 9,674,258 443,298,687
2025/09/29 45.590 46.880 45.500 45.790 8,847,048 406,433,385
2025/09/22 46.620 47.930 45.580 45.760 29,792,009 1,384,509,138
2025/09/15 46.190 48.490 46.190 46.620 25,032,870 1,173,353,199
2025/09/08 44.760 47.650 43.530 46.500 29,792,850 1,358,851,888
2025/09/01 49.940 51.970 43.560 45.650 40,463,709 1,933,356,016
2025/08/25 51.940 53.150 49.000 49.940 61,872,962 3,155,985,109
2025/08/18 54.360 54.810 47.150 52.450 98,296,214 5,130,325,149
2025/08/11 39.430 49.830 39.380 49.830 47,388,592 2,114,360,503
2025/08/04 38.840 41.240 38.500 39.380 19,250,718 760,210,853
2025/07/28 39.610 41.140 38.510 39.000 22,734,959 899,508,652
2025/07/21 38.800 40.630 38.780 39.560 17,241,933 680,064,942
2025/07/14 39.260 40.140 38.720 38.950 18,260,088 717,028,005
2025/07/07 40.010 41.680 38.600 38.970 15,429,961 614,343,897
2025/06/30 40.250 41.700 39.020 40.090 24,229,920 975,617,728
2025/06/23 36.350 39.970 36.030 39.740 15,777,943 599,916,837
2025/06/16 37.950 38.800 36.260 36.360 16,372,011 611,371,820
2025/06/09 37.460 40.790 36.620 38.700 19,366,058 743,511,381
2025/06/03 36.510 38.200 36.400 37.500 7,806,466 290,029,728
2025/05/26 37.490 37.900 36.400 36.720 11,076,482 411,242,085
2025/05/19 38.520 39.300 37.410 37.550 9,941,705 379,723,422
2025/05/12 39.300 40.400 38.000 38.420 13,183,084 514,535,768
2025/05/06 37.440 39.780 37.170 38.860 13,007,702 498,357,582
2025/04/28 35.650 37.390 35.020 37.080 9,739,592 353,401,095
2025/04/21 31.390 36.330 31.060 35.710 21,118,563 710,058,884
2025/04/14 34.150 34.450 31.020 31.380 17,251,438 564,984,594
2025/04/07 34.200 35.630 27.610 32.620 32,063,162 1,042,533,712
2025/03/31 41.060 42.200 37.860 37.880 13,640,222 542,198,824
2025/03/24 43.070 43.980 41.100 41.120 18,470,690 781,633,424
2025/03/17 47.530 49.200 42.810 42.850 39,153,392 1,785,296,791
2025/03/10 46.790 48.500 44.990 46.100 42,090,245 1,961,194,965
2025/03/03 41.410 49.300 38.510 46.760 47,042,828 2,069,649,217
2025/02/24 40.820 45.660 40.780 41.400 48,098,526 2,028,074,348
2025/02/17 40.860 40.860 36.080 39.860 34,593,393 1,363,498,585
2025/02/10 41.800 41.850 39.220 40.860 21,121,844 864,569,879
2025/02/05 40.750 43.550 40.150 41.770 14,789,821 614,591,011
2025/01/27 40.200 40.960 39.910 40.450 3,471,785 140,190,678
2025/01/20 40.010 41.370 38.440 40.280 22,063,918 883,108,317
2025/01/13 37.500 42.260 37.040 39.730 16,786,195 656,885,775
2025/01/06 37.060 39.800 35.500 38.020 25,555,048 960,742,029
2024/12/30 43.300 43.700 37.360 37.490 29,839,201 1,207,368,670
2024/12/23 42.200 44.700 38.700 43.700 38,205,029 1,617,027,852
2024/12/16 38.890 45.450 37.260 42.390 41,386,864 1,696,757,956
2024/12/09 35.100 40.880 34.660 39.100 42,184,600 1,579,180,501
2024/12/02 35.050 36.500 33.460 35.160 29,946,311 1,049,393,603
2024/11/25 35.110 38.000 32.200 35.130 50,183,100 1,761,928,641
2024/11/18 34.300 37.350 31.900 35.450 80,119,250 2,784,143,937
2024/11/11 30.170 34.630 30.120 34.630 52,839,447 1,711,337,589
2024/11/04 27.600 31.450 27.600 29.990 32,415,143 945,225,569
2024/10/28 29.960 30.000 27.520 27.590 37,941,546 1,091,483,424
2024/10/21 28.820 29.960 27.900 29.950 31,952,338 931,650,295
2024/10/14 27.110 29.200 26.410 28.490 25,915,798 720,523,973
2024/10/07 28.460 32.900 26.680 27.110 42,730,747 1,230,111,379
2024/09/30 28.460 29.910 27.710 29.910 9,638,118 279,481,326
2024/09/23 23.730 27.580 23.460 27.190 25,478,620 649,450,023
2024/09/18 23.400 24.120 23.070 23.710 7,487,083 176,507,981
2024/09/09 24.020 25.100 23.370 23.390 17,558,506 420,877,388
2024/09/02 25.600 25.770 24.180 24.220 14,094,588 351,554,261
2024/08/26 24.660 26.200 24.000 25.660 15,126,520 380,129,447
2024/08/19 28.940 29.260 24.310 24.670 29,793,524 798,317,475
2024/08/12 28.800 29.620 28.480 29.110 9,793,154 284,025,948
2024/08/05 29.670 30.160 28.000 28.660 10,109,570 294,415,952
2024/07/29 30.870 32.080 29.520 30.120 11,051,005 338,685,675
2024/07/22 32.600 32.940 29.800 30.550 12,084,064 380,315,704
2024/07/15 37.020 37.030 32.210 32.660 16,902,517 587,024,415
2024/07/08 34.790 37.680 34.300 37.020 15,340,572 551,455,211
※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。