Wangsu Science & Technology Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300017

  • 株価 (CNY)
    16.550
  • 前日比
    0.000 (0.00%)
  • 出来高
    148,192,111

  • 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
2026/04/01 17.610 18.200 16.320 16.550 621,204,336 10,666,078,449
2026/03/02 19.900 21.480 16.350 16.900 6,262,958,397 116,851,146,292
2026/02/02 17.300 24.100 16.030 20.200 7,783,089,064 151,050,301,009
2026/01/05 10.310 17.760 10.280 16.560 4,384,058,328 60,182,160,697
2025/12/01 10.390 10.530 9.660 10.250 835,820,481 8,531,637,559
2025/11/03 11.550 11.740 10.180 10.400 1,049,774,269 11,513,399,295
2025/10/09 11.550 12.350 10.680 11.570 1,526,667,870 17,613,930,550
2025/09/01 12.220 12.530 10.670 11.540 2,057,206,715 24,151,606,834
2025/08/01 11.270 12.820 10.830 12.160 3,053,641,095 35,941,355,688
2025/07/01 10.670 11.190 10.020 10.930 1,595,322,775 17,073,941,999
2025/06/03 10.350 10.900 9.800 10.720 1,011,228,398 10,559,752,546
2025/05/06 11.800 12.230 10.380 10.420 1,029,738,830 11,540,797,937
2025/04/01 12.050 12.140 9.050 11.650 1,877,581,519 21,071,158,596
2025/03/03 12.870 14.300 11.490 12.030 2,664,809,906 33,769,803,533
2025/02/05 10.950 15.920 10.720 12.860 6,024,929,245 75,989,420,102
2025/01/02 10.500 11.880 8.620 10.410 2,847,240,000 29,476,052,100
2024/12/02 9.590 11.180 9.200 10.570 3,877,335,717 39,296,797,491
2024/11/01 9.600 10.580 8.810 9.550 2,732,108,351 26,323,863,961
2024/10/07 8.250 11.210 8.150 9.640 2,564,073,112 23,877,930,855
2024/09/02 7.170 9.380 6.370 9.350 1,062,029,603 8,567,923,822
2024/08/01 7.580 7.660 6.740 7.190 688,740,142 5,022,637,485
2024/07/01 7.860 8.080 7.020 7.550 864,982,726 6,597,655,742
2024/06/03 8.290 9.290 7.710 7.900 1,351,999,031 11,218,211,959
2024/05/06 9.600 9.740 7.950 8.280 1,130,593,885 10,053,806,122
2024/04/01 9.350 10.250 8.670 9.460 1,849,142,342 17,442,035,140
2024/03/01 10.250 11.540 8.870 9.300 2,721,992,214 27,192,702,217
2024/02/01 7.620 10.950 7.350 10.250 1,958,151,488 17,706,584,830
2024/01/02 7.910 9.090 7.220 7.760 2,169,075,968 17,341,762,364
2023/12/01 6.920 8.000 6.900 7.850 1,562,630,371 11,590,810,776
2023/11/01 7.000 7.590 6.760 6.920 1,195,005,922 8,445,704,353
2023/10/09 6.680 7.280 6.310 7.010 960,161,969 6,548,304,628
2023/09/01 6.900 7.010 6.260 6.680 748,349,281 5,023,294,548
2023/08/01 6.800 7.320 6.310 6.890 1,294,368,001 8,840,533,446
2023/07/03 7.130 7.150 6.510 6.800 906,662,437 6,253,704,159
2023/06/01 7.550 8.620 6.830 7.110 2,707,962,126 20,384,184,903
2023/05/04 9.030 9.770 7.010 7.610 3,187,544,827 26,631,937,029
2023/04/03 7.130 9.840 6.900 9.000 3,872,646,548 31,823,473,008
2023/03/01 6.200 7.410 6.010 7.190 2,062,344,308 13,822,862,724
2023/02/01 5.850 6.550 5.770 6.200 1,196,221,697 7,287,980,688
2023/01/03 5.550 5.870 5.520 5.790 373,846,751 2,124,384,162
2022/12/01 5.530 5.780 5.200 5.580 469,171,631 2,591,000,332
2022/11/01 5.420 5.930 5.370 5.490 690,737,868 3,835,322,012
2022/10/10 4.580 5.500 4.430 5.390 487,096,288 2,423,304,032
2022/09/01 5.040 5.120 4.530 4.540 310,208,632 1,491,327,998
2022/08/01 5.290 5.490 4.980 5.040 600,103,347 3,120,537,404
2022/07/01 5.390 5.500 5.030 5.280 490,628,036 2,600,328,590
2022/06/01 5.060 5.480 4.990 5.360 591,151,505 3,087,288,734
2022/05/05 4.800 5.260 4.700 5.090 503,149,430 2,496,879,046
2022/04/01 5.950 5.950 4.320 4.800 601,993,219 3,163,474,365
2022/03/01 6.820 6.970 5.690 5.970 1,228,628,636 7,817,149,696
2022/02/07 5.920 7.730 5.760 6.800 1,377,470,397 9,025,874,776
2022/01/04 6.690 7.340 5.770 5.800 1,521,772,379 9,739,343,225
2021/12/01 6.180 7.480 6.160 6.690 2,568,139,661 17,020,345,603
2021/11/01 5.460 6.540 5.430 6.130 1,113,675,714 6,559,549,955
2021/10/08 5.810 6.020 5.180 5.480 350,201,426 1,969,007,517
2021/09/01 5.920 6.780 5.680 5.760 1,030,836,507 6,221,098,319
2021/08/02 6.180 6.720 5.890 5.920 1,188,695,095 7,343,163,949
2021/07/01 5.870 6.350 5.660 6.200 987,792,012 5,946,507,912
2021/06/01 5.680 6.410 5.640 5.850 842,320,697 4,965,480,508
2021/05/06 5.580 5.830 5.360 5.680 386,186,903 2,167,473,993
2021/04/01 6.430 6.630 5.480 5.550 447,687,906 2,696,200,413
2021/03/01 6.700 6.890 6.250 6.430 561,552,237 3,687,994,316
2021/02/01 6.250 7.010 6.010 6.670 562,312,874 3,646,598,987
2021/01/04 6.910 7.030 5.910 6.010 709,617,948 4,587,680,033
2020/12/01 7.710 7.880 6.370 6.890 683,354,620 4,928,695,196
2020/11/02 7.760 8.290 7.580 7.730 613,885,208 4,812,860,030
2020/10/09 8.210 8.560 7.750 7.770 513,880,774 4,148,302,548
2020/09/01 9.120 10.180 8.010 8.040 1,925,865,338 17,019,834,924
2020/08/03 8.980 9.640 8.380 9.160 1,366,457,165 12,352,772,771
2020/07/01 8.550 11.200 8.360 8.960 3,004,394,168 27,843,222,951
2020/06/01 7.960 9.060 7.750 8.490 1,635,680,476 13,600,683,157
2020/05/06 8.090 8.640 7.580 7.790 721,861,218 5,792,936,274
2020/04/01 7.770 9.250 7.430 8.200 1,419,796,208 11,589,086,547
2020/03/02 9.790 10.930 7.680 7.800 1,901,882,492 17,212,036,552
2020/02/03 7.380 11.580 6.700 9.790 3,107,256,798 27,538,063,372
2020/01/02 9.590 10.330 8.070 8.200 1,208,328,366 10,932,350,891
2019/12/02 8.840 10.340 8.710 9.530 1,199,351,061 11,219,929,175
2019/11/01 9.480 9.770 8.410 8.840 810,939,689 7,399,824,662
2019/10/08 10.050 10.660 9.480 9.530 882,312,744 8,761,365,547
2019/09/02 10.050 12.620 9.780 10.000 2,283,936,906 24,238,280,414
2019/08/01 10.550 10.690 9.060 10.030 1,160,369,094 11,699,421,390
2019/07/01 11.060 11.740 10.060 10.630 1,187,540,115 12,911,529,900
2019/06/03 10.520 11.420 10.140 10.780 1,304,673,789 13,979,579,649
2019/05/06 10.500 11.220 9.720 10.510 1,908,633,652 20,016,795,425
2019/04/01 12.810 14.450 10.790 10.970 3,248,533,188 39,810,774,218
2019/03/01 10.300 17.650 10.300 12.700 4,822,603,728 61,427,914,985
2019/02/01 7.430 10.670 7.400 10.080 1,258,271,019 11,192,320,714
2019/01/02 7.850 8.520 7.310 7.390 755,068,594 5,864,995,303
2018/12/03 8.250 8.350 7.300 7.830 446,130,034 3,538,926,494
2018/11/01 7.980 8.660 7.480 8.000 711,569,812 5,713,905,590
※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。