Shaanxi Zhongtian Rocket Technology Co.,Ltd
銘柄コード：取扱いなし

ティッカー：003009

  • 株価 (CNY)
    55.280
  • 前日比
    -1.210 (-2.14%)
  • 出来高
    2,458,679

  • 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 56.810 56.940 55.200 55.280 2,458,679 137,827,398
2026/04/02 57.680 58.500 56.340 56.490 2,861,969 163,854,880
2026/04/01 58.530 58.620 56.500 57.370 3,298,237 190,489,677
2026/03/31 57.600 59.640 57.490 57.740 5,494,869 319,348,049
2026/03/30 55.330 58.000 55.330 57.550 4,549,817 257,303,525
2026/03/27 55.000 56.450 54.700 56.190 2,440,621 135,661,918
2026/03/26 57.970 58.000 55.360 55.750 3,402,357 193,151,806
2026/03/25 56.140 57.320 56.070 56.990 3,562,393 201,738,315
2026/03/24 55.500 56.120 54.380 55.930 4,037,330 224,001,161
2026/03/23 56.040 57.000 53.870 54.200 4,593,863 253,937,261
2026/03/20 60.450 60.550 57.220 57.380 4,301,946 253,384,619
2026/03/19 60.610 61.210 59.850 60.120 2,975,103 179,837,538
2026/03/18 60.090 61.650 59.310 61.610 3,994,757 242,341,933
2026/03/17 61.620 62.000 60.000 60.030 3,311,042 201,683,845
2026/03/16 62.000 62.470 60.380 61.620 3,821,404 235,465,360
2026/03/13 63.810 64.130 61.860 61.960 4,532,849 285,297,516
2026/03/12 67.120 67.500 64.090 64.310 6,468,927 425,364,294
2026/03/11 69.490 69.590 67.500 67.510 5,977,039 409,561,654
2026/03/10 68.990 70.120 68.400 69.350 5,987,310 414,411,661
2026/03/09 70.480 71.800 68.360 69.100 7,063,495 493,985,522
2026/03/06 72.610 73.500 71.010 71.890 7,928,859 572,879,884
2026/03/05 74.990 75.010 71.900 73.940 12,528,546 926,611,262
2026/03/04 68.000 76.100 66.090 75.070 16,986,974 1,211,426,050
2026/03/03 76.480 77.000 70.680 70.950 17,688,784 1,305,034,261
2026/03/02 68.930 75.130 68.730 75.130 14,330,484 1,031,508,238
2026/02/27 67.520 68.980 67.500 68.300 4,165,216 283,547,079
2026/02/26 67.840 68.660 67.330 68.200 4,176,561 284,037,472
2026/02/25 66.850 68.500 66.350 68.260 3,712,290 250,542,452
2026/02/24 67.080 68.490 66.110 67.300 3,339,361 224,555,330
2026/02/13 66.140 68.480 66.140 67.450 3,619,359 242,687,069
2026/02/12 67.780 67.780 66.450 66.590 3,406,216 228,727,404
2026/02/11 69.110 69.830 67.880 68.040 3,693,500 253,798,852
2026/02/10 70.550 70.990 67.880 69.380 4,464,694 311,189,171
2026/02/09 69.200 70.850 69.090 70.540 5,874,334 410,733,433
2026/02/06 68.850 70.390 68.210 68.510 4,010,781 276,703,781
2026/02/05 68.760 70.590 67.850 69.250 4,832,934 334,016,151
2026/02/04 68.910 70.410 68.180 69.450 4,555,323 315,399,176
2026/02/03 67.800 69.800 67.360 69.420 5,176,696 355,095,462
2026/02/02 67.520 69.880 67.280 67.340 3,877,232 263,671,162
2026/01/30 68.290 69.580 66.870 68.200 4,404,442 300,537,099
2026/01/29 68.010 70.490 67.750 68.870 4,832,620 332,387,603
2026/01/28 70.500 71.000 69.010 69.390 4,302,721 301,082,901
2026/01/27 68.000 71.430 67.000 71.200 6,664,166 462,543,101
2026/01/26 75.920 75.920 69.010 69.940 9,732,728 707,544,993
2026/01/23 72.380 77.970 71.300 76.680 13,938,148 1,039,541,923
2026/01/22 69.700 72.890 69.230 72.340 9,051,214 642,998,242
2026/01/21 70.000 71.090 69.360 69.710 5,931,364 415,432,734
2026/01/20 75.000 75.550 69.790 70.620 9,757,828 709,784,408
2026/01/19 74.600 76.690 74.010 75.250 7,653,717 575,081,161
2026/01/16 78.500 79.410 74.810 75.850 9,342,045 720,668,706
2026/01/15 78.500 78.790 74.500 76.440 13,577,492 1,046,247,589
2026/01/14 81.000 87.000 79.950 79.960 17,915,722 1,468,686,100
2026/01/13 97.720 97.720 88.830 88.830 9,384,617 875,350,150
2026/01/12 92.010 100.600 92.010 98.700 17,416,146 1,668,989,271
2026/01/09 89.810 95.190 87.030 91.450 18,003,432 1,635,971,865
2026/01/08 85.010 91.900 84.080 88.880 17,683,763 1,546,754,540
2026/01/07 88.400 90.040 85.700 86.250 17,585,689 1,540,462,392
2026/01/06 80.950 93.300 78.580 91.650 24,489,549 2,109,039,959
2026/01/05 80.380 86.390 76.000 84.820 24,356,079 1,994,701,979
2025/12/31 70.980 78.540 70.600 78.540 18,921,251 1,412,755,205
2025/12/30 69.000 75.900 67.210 71.400 21,006,799 1,488,909,396
2025/12/29 68.710 70.830 68.500 69.120 14,361,243 995,090,527
2025/12/26 68.570 73.330 68.570 70.830 25,191,629 1,771,601,309
2025/12/25 62.280 68.570 61.900 68.570 13,279,220 867,531,442
2025/12/24 57.700 62.880 57.650 62.340 12,831,821 771,737,794
2025/12/23 62.500 66.750 59.500 59.980 16,507,162 1,026,456,601
2025/12/22 62.540 64.120 61.000 62.420 9,965,024 623,013,300
2025/12/19 59.000 65.400 58.680 62.510 13,825,334 848,840,944
2025/12/18 58.110 60.990 57.620 59.500 9,200,272 543,322,062
2025/12/17 60.960 61.490 57.010 58.130 8,754,091 519,971,120
2025/12/16 63.400 63.590 59.800 61.570 13,122,205 814,757,708
2025/12/15 60.000 67.190 58.440 64.520 17,384,178 1,087,163,031
2025/12/12 62.030 63.600 61.000 61.080 11,822,253 732,122,572
2025/12/11 62.600 65.490 60.020 63.290 13,591,527 854,227,471
2025/12/10 62.500 65.600 61.630 61.660 12,353,364 776,378,043
2025/12/09 59.280 63.320 58.870 62.490 14,432,705 880,250,677
2025/12/08 64.000 65.440 61.370 61.670 19,476,953 1,229,385,273
2025/12/05 59.400 62.640 59.000 62.450 15,062,033 916,863,603
2025/12/04 58.000 61.440 57.600 59.460 13,244,591 783,086,442
2025/12/03 59.900 64.660 57.120 60.590 18,649,172 1,129,533,725
2025/12/02 58.330 63.200 57.670 60.010 15,452,210 924,080,788
2025/12/01 60.290 63.490 59.450 59.710 16,739,645 1,016,682,339
2025/11/28 60.380 63.000 58.130 60.910 21,206,788 1,285,237,386
2025/11/27 52.540 58.830 52.080 58.830 10,906,739 606,087,486
2025/11/26 55.900 56.400 53.210 53.480 8,795,660 481,540,395
2025/11/25 55.190 56.960 55.100 55.450 14,528,460 808,872,010
2025/11/24 50.390 55.100 50.390 55.100 11,485,370 605,795,840
2025/11/21 48.580 52.530 47.440 50.090 5,523,500 274,297,010
2025/11/20 48.800 49.620 48.530 49.150 2,271,100 111,340,677
2025/11/19 48.880 49.560 48.350 49.090 2,696,624 132,053,677
※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。