Eoptolink Technology Inc., Ltd.
銘柄コード：取扱いなし

ティッカー：300502

  • 株価 (CNY)
    455.300
  • 前日比
    +7.810 (+1.74%)
  • 出来高
    33,635,997

  • 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
2026/03/30 445.200 469.000 434.700 455.300 140,568,795 63,403,554,984
2026/03/23 456.130 492.000 438.000 447.410 200,927,039 92,101,940,772
2026/03/16 396.040 490.280 385.930 477.050 275,139,634 120,325,440,439
2026/03/09 380.000 408.000 369.320 394.030 195,885,087 75,971,582,429
2026/03/02 347.740 422.600 346.740 402.000 249,074,905 94,591,176,671
2026/02/24 368.000 388.580 353.200 359.860 163,071,409 59,914,066,380
2026/02/09 379.980 405.820 357.000 366.110 195,422,754 73,718,836,934
2026/02/02 457.240 472.000 357.000 364.060 285,852,733 117,935,691,317
2026/01/26 379.800 425.000 374.510 419.490 193,312,291 77,266,922,712
2026/01/19 392.210 411.980 377.000 383.020 209,345,240 81,864,979,465
2026/01/12 386.000 411.000 372.540 397.190 236,350,896 92,574,509,822
2026/01/05 437.010 440.850 382.060 398.220 177,740,283 73,679,568,213
2025/12/29 440.000 454.880 430.000 430.880 79,170,420 34,751,064,154
2025/12/22 451.170 468.810 435.790 445.300 151,855,854 68,375,755,740
2025/12/15 411.880 449.090 401.800 434.300 202,466,744 85,900,059,310
2025/12/08 375.120 451.710 375.030 428.000 275,221,839 112,143,266,628
2025/12/01 352.000 392.800 343.570 377.510 203,678,763 74,642,156,276
2025/11/24 304.560 364.900 287.310 347.800 265,708,949 86,658,980,899
2025/11/17 314.330 343.280 299.850 300.000 184,568,225 58,021,790,052
2025/11/10 349.950 353.790 310.580 310.580 185,909,121 61,577,748,603
2025/11/03 339.980 362.560 335.100 349.790 167,864,856 58,225,184,290
2025/10/27 390.000 433.330 342.100 344.310 299,502,666 113,042,788,741
2025/10/20 335.010 378.200 324.330 372.970 237,469,657 83,738,331,473
2025/10/13 328.120 355.700 310.000 316.310 202,933,797 66,467,413,865
2025/10/09 374.000 374.770 345.210 346.200 96,246,277 34,652,990,802
2025/09/29 370.110 398.600 363.000 365.770 90,961,442 34,053,235,041
2025/09/22 348.000 388.410 328.880 374.000 235,601,011 84,774,544,780
2025/09/15 343.010 359.890 332.330 350.000 220,229,315 76,267,063,504
2025/09/08 339.990 381.520 295.160 357.980 341,089,210 117,219,570,631
2025/09/01 362.000 401.100 309.000 349.250 421,062,186 149,619,184,517
2025/08/25 283.320 368.000 275.780 356.200 315,100,413 101,092,090,000
2025/08/18 233.340 279.000 227.860 273.810 222,598,286 56,429,221,996
2025/08/11 182.330 239.800 182.320 233.200 238,527,418 49,950,622,921
2025/08/04 179.640 190.010 176.300 182.280 175,310,000 31,916,500,325
2025/07/28 172.960 200.880 170.180 183.120 324,938,829 59,069,005,029
2025/07/21 184.830 186.600 167.590 172.970 241,479,351 42,982,720,779
2025/07/14 132.500 191.000 129.380 182.320 329,957,289 52,397,217,493
2025/07/07 126.500 138.580 121.400 131.160 208,878,499 27,030,966,555
2025/06/30 124.700 132.280 121.300 128.350 213,024,217 26,981,114,764
2025/06/23 108.070 124.660 104.720 123.180 242,679,907 27,946,411,390
2025/06/16 99.600 114.890 99.600 110.010 238,881,839 25,327,446,979
2025/06/09 103.000 104.140 97.130 100.050 228,878,481 23,135,036,859
2025/06/03 87.150 101.260 85.840 99.730 196,912,973 18,410,378,410
2025/05/26 83.571 89.880 77.771 88.270 217,181,197 18,432,819,732
2025/05/19 84.643 86.421 81.650 82.807 121,890,817 10,224,232,202
2025/05/12 81.429 89.679 78.214 84.714 270,546,739 22,593,087,627
2025/05/06 66.357 79.229 66.286 78.007 224,366,745 16,259,801,918
2025/04/28 68.486 68.550 63.321 64.136 96,095,390 6,354,139,496
2025/04/21 56.864 70.186 56.071 67.971 249,090,597 15,636,164,045
2025/04/14 57.143 58.807 52.529 55.614 144,374,100 8,088,306,297
2025/04/07 56.964 58.129 46.886 55.529 247,328,774 13,448,996,743
2025/03/31 67.143 72.607 64.050 66.271 118,752,286 8,017,887,158
2025/03/24 67.486 74.000 66.786 67.979 145,281,221 10,033,520,645
2025/03/17 67.157 74.714 67.157 67.907 194,242,075 13,448,107,260
2025/03/10 66.479 68.929 64.364 67.021 144,443,698 9,634,141,880
2025/03/03 68.636 68.986 62.429 66.336 194,507,104 12,953,540,978
2025/02/24 84.993 85.493 67.686 68.600 203,777,148 15,628,280,811
2025/02/17 79.279 92.421 79.214 86.457 174,746,751 14,738,621,532
2025/02/10 82.229 83.964 77.150 77.864 111,024,303 8,915,445,823
2025/02/05 84.286 84.286 72.986 80.993 139,626,729 11,259,185,266
2025/01/27 91.264 92.421 89.293 89.836 23,485,910 2,130,254,237
2025/01/20 86.386 102.914 86.386 96.064 170,955,095 15,888,139,141
2025/01/13 77.279 86.457 75.857 85.307 142,154,485 11,546,498,044
2025/01/06 84.107 86.414 77.329 77.329 113,234,960 9,205,407,764
2024/12/30 92.143 92.557 80.357 82.857 107,726,627 9,369,900,426
2024/12/23 87.964 94.636 84.371 92.443 153,121,878 13,758,536,664
2024/12/16 95.071 100.829 89.114 91.893 161,352,911 15,203,760,406
2024/12/09 86.357 95.964 81.429 92.314 202,522,907 18,027,779,089
2024/12/02 83.371 88.536 82.171 86.357 125,983,420 10,722,291,396
2024/11/25 84.286 84.757 79.521 82.107 138,457,216 11,445,946,517
2024/11/18 89.800 92.536 84.286 84.286 149,080,161 13,078,355,284
2024/11/11 91.586 103.964 90.350 91.229 211,740,223 19,963,344,639
2024/11/04 92.143 101.086 88.386 92.800 189,833,571 17,769,134,121
2024/10/28 100.000 102.293 90.057 92.400 174,894,587 16,822,673,087
2024/10/21 105.629 106.086 93.464 101.893 206,550,679 21,020,249,500
2024/10/14 101.429 109.979 94.143 104.964 192,964,157 19,803,670,227
2024/10/07 80.714 114.429 80.000 102.843 252,995,174 23,907,158,459
2024/09/30 80.714 92.857 80.000 92.836 54,989,682 4,762,202,693
2024/09/23 67.829 83.271 67.571 80.257 136,939,838 10,233,787,973
2024/09/18 71.000 72.779 67.921 68.400 57,727,365 4,042,358,734
2024/09/09 62.186 74.929 62.157 71.664 125,890,453 8,527,063,943
2024/09/02 67.114 67.607 58.771 63.293 102,865,418 6,603,574,090
2024/08/26 71.786 72.143 62.514 66.993 109,450,079 7,481,897,950
2024/08/19 70.186 73.236 69.364 70.707 75,014,043 5,316,489,023
2024/08/12 66.500 71.986 66.500 70.143 94,969,310 6,532,202,822
2024/08/05 62.043 68.564 60.921 67.057 143,241,855 9,260,048,768
2024/07/29 68.071 76.214 65.957 66.007 144,347,967 9,968,995,383
2024/07/22 75.657 77.057 65.650 68.121 107,181,943 7,676,504,735
2024/07/15 79.857 84.000 72.943 75.257 119,646,276 9,334,114,487
2024/07/08 80.007 86.979 78.607 80.964 119,765,708 9,777,582,576
※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。