HEBEI SINOPACK ELECTRONIC TECHNOLOGY CO.,LTD.
銘柄コード：取扱いなし

ティッカー：003031

  • 株価 (CNY)
    88.570
  • 前日比
    +8.050 (+9.99%)
  • 出来高
    18,903,270

  • 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 82.600 88.570 81.600 88.570 18,903,270 1,613,110,545
2026/04/02 79.980 83.960 79.060 80.520 12,144,180 982,221,278
2026/04/01 78.000 80.700 77.300 79.520 13,303,163 1,049,353,497
2026/03/31 78.000 78.510 74.250 75.050 11,048,900 844,716,027
2026/03/30 77.500 80.880 76.710 79.070 8,718,960 684,787,118
2026/03/27 77.520 80.460 75.230 77.900 9,382,353 729,735,960
2026/03/26 81.700 81.770 78.400 78.400 9,968,330 798,139,262
2026/03/25 79.010 82.860 78.640 81.250 18,627,985 1,498,435,113
2026/03/24 75.500 75.830 71.880 75.330 9,492,606 708,480,648
2026/03/23 76.500 79.120 74.050 74.250 15,315,013 1,163,634,687
2026/03/20 77.180 83.580 77.160 80.350 20,513,584 1,632,214,594
2026/03/19 76.560 78.180 75.300 75.980 6,584,814 503,771,195
2026/03/18 77.480 78.870 76.000 78.000 7,898,998 612,863,507
2026/03/17 85.000 85.000 77.430 77.480 15,113,753 1,227,652,371
2026/03/16 83.750 86.100 80.130 86.030 12,202,808 1,025,066,379
2026/03/13 83.300 88.070 83.300 83.800 15,763,241 1,333,846,045
2026/03/12 81.060 85.510 80.070 84.970 15,570,752 1,290,854,267
2026/03/11 80.000 84.790 80.000 81.160 14,195,656 1,156,768,518
2026/03/10 77.780 81.200 77.570 80.000 11,432,608 904,748,015
2026/03/09 77.500 77.550 72.770 76.400 14,069,772 1,070,076,509
2026/03/06 82.010 83.600 78.680 80.850 9,976,165 810,912,572
2026/03/05 80.000 84.200 78.090 81.380 11,075,789 896,225,156
2026/03/04 76.320 79.350 75.920 78.360 7,885,066 610,994,051
2026/03/03 81.890 83.210 77.850 77.900 11,573,238 928,318,353
2026/03/02 79.330 82.800 79.310 80.000 8,852,508 711,387,542
2026/02/27 80.500 81.200 78.430 80.650 8,582,603 688,281,847
2026/02/26 78.050 83.500 77.160 82.540 13,719,649 1,101,859,310
2026/02/25 76.010 78.000 74.800 77.750 7,220,820 553,403,644
2026/02/24 74.480 77.140 74.350 75.300 6,157,690 463,781,816
2026/02/13 75.000 75.460 73.770 73.770 4,106,355 305,923,447
2026/02/12 72.980 75.800 72.560 75.350 6,704,317 497,275,952
2026/02/11 73.800 75.220 72.560 72.660 4,894,140 360,012,938
2026/02/10 74.780 75.350 73.690 73.900 4,914,001 365,749,094
2026/02/09 73.890 76.100 72.880 74.770 7,381,099 549,227,576
2026/02/06 74.160 74.750 71.700 72.000 8,224,689 601,656,562
2026/02/05 76.710 77.520 73.250 74.930 8,946,408 676,370,810
2026/02/04 77.250 78.690 75.500 78.170 8,656,641 670,045,655
2026/02/03 75.990 78.500 75.170 78.330 10,276,229 791,243,942
2026/02/02 78.830 80.800 74.200 74.270 11,684,871 900,027,188
2026/01/30 77.500 82.000 75.300 79.250 15,129,292 1,187,838,538
2026/01/29 81.790 82.800 76.580 76.790 14,096,479 1,120,529,115
2026/01/28 85.650 88.500 80.690 81.780 19,670,326 1,655,356,284
2026/01/27 76.540 84.790 75.900 84.790 11,091,568 892,926,681
2026/01/26 78.840 79.990 75.200 77.080 8,485,857 660,008,742
2026/01/23 76.760 80.990 76.330 80.280 12,294,204 966,201,492
2026/01/22 76.340 77.900 74.860 76.500 6,071,365 463,852,286
2026/01/21 74.200 77.980 73.600 76.490 7,973,399 602,529,828
2026/01/20 80.480 80.540 73.560 74.200 14,907,108 1,150,754,202
2026/01/19 82.440 83.450 79.600 81.250 11,189,406 914,006,629
2026/01/16 77.360 83.230 77.100 81.000 14,243,373 1,134,805,135
2026/01/15 76.110 77.590 74.510 76.660 7,803,887 594,792,757
2026/01/14 78.150 80.500 76.020 76.800 11,760,742 915,779,577
2026/01/13 80.080 81.110 76.580 78.130 11,956,116 944,234,261
2026/01/12 80.500 82.000 78.190 80.890 16,714,866 1,343,791,652
2026/01/09 74.270 80.840 73.810 78.500 20,459,000 1,572,376,445
2026/01/08 83.300 84.000 75.230 75.700 23,630,489 1,879,982,628
2026/01/07 73.340 80.630 73.340 80.630 11,971,881 921,655,258
2026/01/06 74.500 75.290 72.200 73.300 9,933,833 733,340,386
2026/01/05 73.800 75.460 71.880 74.890 8,548,830 632,677,536
2025/12/31 73.040 75.670 72.200 73.160 7,098,988 521,899,850
2025/12/30 76.000 76.200 73.250 73.700 8,456,067 632,408,110
2025/12/29 76.800 77.980 74.380 76.650 9,391,057 717,969,785
2025/12/26 75.050 79.270 73.730 76.860 9,801,386 747,135,151
2025/12/25 76.500 77.750 74.780 75.400 7,967,227 606,365,728
2025/12/24 76.110 77.800 74.970 77.450 11,906,185 911,805,412
2025/12/23 78.250 79.790 76.340 76.710 13,465,166 1,047,219,622
2025/12/22 74.880 80.720 74.130 78.240 20,599,814 1,586,031,179
2025/12/19 76.010 76.780 72.400 73.380 12,625,338 942,386,791
2025/12/18 75.210 79.570 75.000 75.250 18,778,815 1,432,025,484
2025/12/17 68.770 74.880 67.900 74.880 13,559,652 970,972,780
2025/12/16 71.120 71.880 65.390 68.070 15,167,988 1,048,335,490
2025/12/15 73.600 73.800 69.910 71.030 17,647,572 1,272,125,227
2025/12/12 70.240 77.740 70.190 75.910 26,813,740 1,971,346,164
2025/12/11 72.170 75.390 71.770 71.800 36,674,181 2,669,238,578
2025/12/10 68.580 71.840 68.310 71.840 44,295,034 3,106,964,422
2025/12/09 65.310 65.310 65.310 65.310 2,898,853 189,324,089
2025/12/08 59.370 59.370 59.370 59.370 3,822,178 226,922,707
2025/12/05 53.020 54.180 52.440 53.970 3,001,059 160,264,053
2025/12/04 52.200 52.920 51.750 52.820 1,351,924 70,871,235
2025/12/03 52.820 52.990 52.090 52.450 1,338,180 70,371,540
2025/12/02 52.870 53.110 52.570 52.690 1,240,165 65,493,113
2025/12/01 52.730 53.000 52.430 53.000 1,685,680 88,987,047
2025/11/28 52.000 52.780 52.000 52.740 1,589,519 83,259,005
2025/11/27 51.910 52.750 51.810 52.130 1,722,346 89,820,343
2025/11/26 52.020 52.380 51.760 51.950 1,659,713 86,350,718
2025/11/25 51.930 52.490 51.650 51.980 1,866,248 97,068,224
2025/11/24 50.770 52.080 50.540 51.770 2,049,465 105,117,059
2025/11/21 51.480 51.880 50.280 50.370 2,212,235 112,829,515
2025/11/20 52.120 52.470 51.580 51.830 1,380,569 71,789,588
2025/11/19 52.250 52.600 51.760 51.880 1,508,922 78,648,786
※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。