Guangzhou Great Power Energy and Technology Co., Ltd
銘柄コード：取扱いなし

ティッカー：300438

  • 株価 (CNY)
    49.270
  • 前日比
    -2.920 (-5.59%)
  • 出来高
    29,456,207

  • 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 56.000 56.690 49.100 49.270 110,152,755 5,812,210,117
2026/03/02 43.320 63.960 43.320 56.440 1,029,250,164 53,273,988,488
2026/02/02 46.440 50.000 43.000 44.150 349,860,342 16,057,715,046
2026/01/05 53.400 55.520 42.840 45.180 609,540,317 30,010,717,507
2025/12/01 58.140 59.880 48.480 53.220 591,603,215 32,496,764,599
2025/11/03 49.610 60.550 46.860 58.020 975,675,967 52,452,339,985
2025/10/09 40.800 52.860 32.070 50.030 667,706,312 29,339,015,349
2025/09/01 28.300 42.240 27.770 40.800 1,103,472,383 38,376,010,799
2025/08/01 25.770 29.160 25.430 28.300 314,219,092 8,535,761,634
2025/07/01 27.420 27.490 25.410 25.770 249,099,972 6,606,754,007
2025/06/03 24.800 28.790 24.660 27.610 369,191,840 9,770,662,045
2025/05/06 23.460 28.100 23.240 24.900 238,521,097 5,945,138,342
2025/04/01 27.090 27.250 20.500 22.900 188,685,916 4,610,540,357
2025/03/03 32.000 34.090 26.350 26.910 313,253,747 9,346,708,676
2025/02/05 25.400 33.580 25.300 31.460 528,915,674 15,304,175,027
2025/01/02 28.100 29.450 25.140 25.140 186,771,242 5,034,885,756
2024/12/02 32.450 34.440 28.070 28.110 299,710,762 9,221,350,869
2024/11/01 33.160 39.970 31.700 32.680 716,937,529 24,646,519,903
2024/10/08 38.160 38.320 28.890 33.770 825,772,953 28,724,512,170
2024/09/02 26.480 32.000 21.780 31.840 1,098,667,008 30,790,142,899
2024/08/01 18.980 28.500 16.330 27.170 721,637,355 16,413,641,639
2024/07/01 18.390 20.180 17.100 18.930 240,997,948 4,494,611,730
2024/06/03 22.430 23.140 18.100 18.340 202,709,792 4,156,057,510
2024/05/06 24.450 25.750 22.000 22.530 280,511,390 6,643,210,993
2024/04/01 27.000 31.000 21.400 23.960 644,944,331 16,665,361,513
2024/03/01 22.750 28.120 21.230 27.030 610,046,993 15,118,489,604
2024/02/01 20.050 23.850 16.680 22.770 236,809,620 4,934,520,456
2024/01/02 28.180 29.800 20.000 20.120 400,523,965 9,822,850,241
2023/12/01 27.650 29.200 24.730 28.290 302,750,992 8,315,812,872
2023/11/01 30.800 33.210 27.500 27.500 228,453,822 6,797,072,339
2023/10/09 32.790 37.760 29.840 30.840 287,836,356 9,443,191,249
2023/09/01 35.600 35.950 31.790 33.020 161,168,915 5,494,248,312
2023/08/01 47.100 47.100 34.680 35.810 176,882,897 7,282,711,076
2023/07/03 48.140 54.250 45.200 46.920 272,519,229 13,251,928,808
2023/06/01 46.960 49.550 44.420 48.040 203,278,222 9,603,371,402
2023/05/04 52.300 55.580 46.510 46.890 235,539,494 11,852,347,338
2023/04/03 56.460 57.500 48.060 52.150 279,606,528 14,970,832,525
2023/03/01 66.880 67.140 53.930 56.990 298,286,394 18,265,567,336
2023/02/01 76.030 77.200 65.170 67.050 232,958,720 16,624,516,656
2023/01/03 78.000 86.200 71.700 76.040 205,017,197 15,988,266,108
2022/12/01 75.000 84.510 65.600 77.990 305,164,646 23,123,851,050
2022/11/01 62.200 78.000 60.850 76.220 335,183,874 23,234,108,185
2022/10/10 74.110 82.350 61.000 62.920 249,005,140 17,454,015,288
2022/09/01 83.010 98.470 73.590 75.120 259,754,274 21,442,065,933
2022/08/01 72.500 91.440 67.320 82.000 288,927,722 22,627,374,548
2022/07/01 60.870 87.510 60.870 74.640 326,812,755 23,194,718,254
2022/06/01 45.800 62.720 45.300 61.450 272,547,419 14,667,820,722
2022/05/05 31.000 46.800 30.650 45.810 275,825,334 10,637,204,005
2022/04/01 46.610 49.080 28.750 31.350 247,484,821 9,638,915,065
2022/03/01 46.600 58.250 38.620 47.280 380,101,198 18,126,075,879
2022/02/07 40.590 48.300 34.910 45.680 222,143,651 9,412,226,492
2022/01/04 48.060 49.980 38.550 39.320 257,720,098 11,333,885,609
2021/12/01 63.170 64.300 44.270 47.240 358,462,739 19,624,042,646
2021/11/01 29.380 64.490 29.130 60.590 650,189,699 29,842,081,709
2021/10/08 27.600 33.270 26.010 29.740 182,442,502 5,319,111,145
2021/09/01 34.320 35.350 25.030 27.400 290,975,889 8,882,039,011
2021/08/02 35.010 38.580 29.630 34.120 661,916,208 22,726,893,001
2021/07/01 22.770 38.500 21.060 35.290 646,570,993 19,012,420,049
2021/06/01 20.800 25.230 20.720 22.900 386,922,003 8,671,889,392
2021/05/06 17.410 21.900 16.380 21.110 218,812,799 4,201,205,740
2021/04/01 15.780 19.340 15.580 17.230 253,123,712 4,298,673,439
2021/03/01 17.570 18.140 15.290 15.810 182,076,466 3,041,132,173
2021/02/01 19.400 21.240 17.050 17.400 153,306,390 2,877,944,206
2021/01/04 26.090 27.830 20.010 20.800 429,427,878 10,169,925,720
2020/12/01 22.060 28.590 21.420 26.280 695,336,176 17,096,578,227
2020/11/02 19.600 25.250 18.880 22.250 593,225,187 12,751,375,394
2020/10/09 17.250 21.960 17.200 19.350 415,802,651 7,875,302,209
2020/09/01 16.980 18.880 15.110 16.800 242,994,364 4,116,932,012
2020/08/03 18.760 19.290 15.790 16.670 163,060,618 2,874,351,043
2020/07/01 17.560 21.510 17.000 18.620 390,417,018 7,290,061,768
2020/06/01 13.673 17.870 13.640 17.450 315,986,531 4,947,796,099
2020/05/06 13.520 14.767 12.680 13.593 92,409,089 1,260,459,973
2020/04/01 14.927 15.507 12.680 13.673 117,073,914 1,662,069,088
2020/03/02 17.187 18.927 14.393 14.693 180,588,358 2,943,590,235
2020/02/03 16.433 22.420 14.833 16.820 237,721,794 4,190,203,201
2020/01/02 18.047 19.920 17.133 18.260 171,357,576 3,142,697,943
2019/12/02 15.307 19.973 15.073 17.867 313,944,041 5,354,315,619
2019/11/01 12.147 16.293 11.873 15.067 418,565,576 5,795,040,399
2019/10/08 11.500 12.393 11.007 12.060 69,040,723 810,538,088
2019/09/02 10.113 12.453 10.007 11.447 132,723,169 1,460,618,474
2019/08/01 10.913 11.133 9.467 10.067 55,562,070 577,567,717
2019/07/01 10.927 11.700 10.267 10.900 62,176,301 680,737,231
2019/06/03 11.400 11.533 10.127 10.787 65,442,771 717,367,295
2019/05/06 12.467 12.987 10.940 11.400 62,345,586 744,936,234
2019/04/01 16.633 16.967 12.667 12.933 108,427,929 1,604,733,349
2019/03/01 13.960 18.453 13.720 16.833 133,155,467 2,096,066,783
2019/02/01 11.227 14.493 11.200 14.060 86,576,595 1,103,418,703
2019/01/02 10.793 12.327 10.460 11.147 64,348,627 719,530,259
2018/12/03 11.667 12.227 10.747 10.773 74,727,132 848,414,493
2018/11/01 10.373 11.727 10.180 11.473 81,128,353 887,402,207
※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。