SHANGHAI PHARMACEUTICALS-H
ｼﾔﾝﾊｲ ﾌｱ-ﾏｾｳﾃｲｶﾙ
銘柄コード：Z8083

ティッカー：02607

  • 株価 (HKD)
    11.940
  • 前日比
    +0.270 (+2.31%)
  • 出来高
    4,958,908

  • 2026/04/02
    16:08
    (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
2026/04/02 11.680 11.940 11.680 11.940 4,958,908 58,564,703
2026/04/01 11.680 11.780 11.650 11.670 3,407,700 39,853,051
2026/03/31 11.480 11.750 11.480 11.550 1,619,314 18,727,366
2026/03/30 11.370 11.570 11.370 11.570 2,020,200 23,171,694
2026/03/27 11.250 11.480 11.240 11.460 2,437,200 27,680,499
2026/03/26 11.330 11.370 11.230 11.230 1,886,800 21,301,972
2026/03/25 11.230 11.320 11.190 11.300 1,920,410 21,623,816
2026/03/24 11.150 11.190 11.000 11.150 1,677,100 18,653,544
2026/03/23 11.440 11.440 10.960 11.070 4,752,700 53,360,939
2026/03/20 11.360 11.450 11.310 11.360 2,009,200 22,844,604
2026/03/19 11.560 11.560 11.360 11.420 1,655,400 18,995,715
2026/03/18 11.590 11.610 11.480 11.590 2,351,900 27,205,603
2026/03/17 11.530 11.680 11.510 11.590 2,715,000 31,432,912
2026/03/16 11.450 11.530 11.370 11.500 1,914,700 21,947,248
2026/03/13 11.420 11.490 11.340 11.400 2,228,200 25,429,332
2026/03/12 11.490 11.490 11.370 11.430 1,345,900 15,403,825
2026/03/11 11.490 11.490 11.390 11.430 1,258,200 14,406,390
2026/03/10 11.380 11.470 11.350 11.450 1,927,400 21,996,452
2026/03/09 11.450 11.450 11.180 11.320 5,851,100 66,409,985
2026/03/06 11.290 11.480 11.250 11.460 1,139,180 12,952,476
2026/03/05 11.380 11.480 11.290 11.290 1,678,235 19,064,749
2026/03/04 11.500 11.500 11.200 11.300 3,787,400 43,081,675
2026/03/03 11.660 11.660 11.400 11.440 2,347,832 27,093,981
2026/03/02 11.600 11.640 11.480 11.570 2,717,245 31,445,317
2026/02/27 11.740 11.750 11.650 11.650 2,263,674 26,479,326
2026/02/26 11.910 11.910 11.650 11.660 3,154,100 37,163,183
2026/02/25 11.950 11.950 11.770 11.860 2,196,300 26,097,534
2026/02/24 11.950 11.970 11.770 11.870 1,733,798 20,614,858
2026/02/23 11.700 12.030 11.700 12.030 773,400 9,176,391
2026/02/20 11.890 11.890 11.700 11.730 552,045 6,515,511
2026/02/16 11.890 11.890 11.750 11.810 141,800 1,678,203
2026/02/13 11.900 11.900 11.740 11.820 1,276,035 15,108,254
2026/02/12 11.850 11.870 11.780 11.800 1,264,556 14,953,374
2026/02/11 11.890 11.910 11.800 11.900 1,317,745 15,648,221
2026/02/10 11.780 11.890 11.750 11.820 1,896,500 22,397,665
2026/02/09 11.750 11.870 11.720 11.790 2,357,300 27,774,887
2026/02/06 11.800 11.830 11.670 11.810 1,568,000 18,467,120
2026/02/05 11.680 11.800 11.660 11.800 2,037,720 23,912,644
2026/02/04 11.730 11.790 11.660 11.750 2,195,400 25,757,530
2026/02/03 11.600 11.790 11.600 11.720 1,743,000 20,353,882
2026/02/02 11.880 11.880 11.560 11.600 3,257,300 38,208,129
2026/01/30 11.930 12.070 11.830 11.900 1,189,800 14,197,288
2026/01/29 12.150 12.150 11.930 11.950 2,994,800 36,072,366
2026/01/28 11.990 12.170 11.990 12.150 2,535,600 30,617,370
2026/01/27 12.150 12.210 11.980 12.110 2,324,800 28,159,140
2026/01/26 11.980 12.120 11.940 12.120 2,259,945 27,209,737
2026/01/23 11.880 12.030 11.880 11.980 3,332,000 39,792,410
2026/01/22 11.770 12.000 11.770 11.850 2,158,100 25,568,089
2026/01/21 11.760 11.890 11.760 11.850 1,318,500 15,578,077
2026/01/20 11.830 11.950 11.710 11.910 2,713,600 32,156,160
2026/01/19 11.770 11.790 11.660 11.710 3,135,300 36,784,907
2026/01/16 11.870 11.940 11.820 11.860 3,121,990 37,065,826
2026/01/15 11.850 12.010 11.820 11.870 2,403,400 28,570,417
2026/01/14 11.950 12.070 11.880 11.940 2,997,300 35,847,708
2026/01/13 11.840 12.000 11.840 11.930 3,504,600 41,713,501
2026/01/12 11.880 11.930 11.810 11.860 1,765,200 20,952,924
2026/01/09 11.870 12.000 11.830 11.910 2,481,800 29,539,624
2026/01/08 11.840 11.890 11.800 11.870 1,564,567 18,540,118
2026/01/07 11.830 11.910 11.740 11.860 3,449,000 40,818,915
2026/01/06 11.680 11.790 11.680 11.760 3,478,600 40,795,281
2026/01/05 11.550 11.780 11.520 11.690 2,170,100 25,249,113
2026/01/02 11.370 11.590 11.370 11.570 410,400 4,709,340
2025/12/31 11.500 11.500 11.330 11.380 2,144,400 24,505,131
2025/12/30 11.650 11.650 11.460 11.500 2,092,800 24,203,232
2025/12/29 11.680 11.730 11.500 11.520 2,654,200 30,808,626
2025/12/24 11.800 11.800 11.670 11.730 965,668 11,346,599
2025/12/23 11.760 11.810 11.740 11.760 1,449,680 17,059,109
2025/12/22 11.850 11.870 11.730 11.760 2,569,520 30,326,759
2025/12/19 11.900 11.900 11.830 11.830 3,372,811 40,018,402
2025/12/18 11.780 11.870 11.700 11.860 2,165,600 25,559,494
2025/12/17 11.760 11.780 11.650 11.720 1,768,600 20,741,256
2025/12/16 11.940 11.950 11.650 11.710 2,102,600 24,836,962
2025/12/15 11.920 11.970 11.820 11.850 1,099,500 13,073,055
2025/12/12 11.700 11.950 11.700 11.950 2,552,000 30,177,400
2025/12/11 11.800 11.820 11.710 11.770 1,767,200 20,808,780
2025/12/10 11.940 11.940 11.680 11.760 3,694,200 43,702,386
2025/12/09 12.140 12.140 11.860 11.890 3,172,600 38,094,994
2025/12/08 12.200 12.200 12.110 12.140 2,269,075 27,597,624
2025/12/05 12.140 12.160 12.040 12.160 4,514,841 54,742,447
2025/12/04 12.120 12.190 12.010 12.070 4,013,465 48,552,892
2025/12/03 12.020 12.130 12.010 12.060 3,121,600 37,630,888
2025/12/02 11.880 12.010 11.880 12.000 2,863,600 34,198,543
2025/12/01 11.840 11.890 11.780 11.860 1,013,500 12,002,373
2025/11/28 11.860 11.900 11.770 11.810 931,400 11,023,119
2025/11/27 11.880 11.910 11.770 11.860 1,987,800 23,565,369
2025/11/26 11.830 11.880 11.790 11.850 1,806,000 21,378,525
2025/11/25 11.770 11.830 11.730 11.790 3,082,550 36,312,439
2025/11/24 11.830 11.830 11.640 11.690 3,369,649 39,584,951
2025/11/21 11.990 11.990 11.700 11.700 4,066,533 48,168,083
2025/11/20 11.920 12.010 11.860 11.920 2,475,200 29,522,948
※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。