HANG ZHOU RADICAL ENERGY-SAVING TECHNOLOGY CO., LTD.
銘柄コード：取扱いなし

ティッカー：300652

  • 株価 (CNY)
    39.910
  • 前日比
    -0.940 (-2.30%)
  • 出来高
    1,314,830

  • 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 40.780 42.080 39.730 39.910 7,319,308 297,346,887
2026/03/23 41.820 42.670 39.630 41.450 9,878,856 408,910,546
2026/03/16 45.880 46.800 42.550 42.550 7,703,113 342,364,857
2026/03/09 46.030 48.130 44.920 45.900 9,328,273 431,385,984
2026/03/02 50.400 50.400 45.100 47.020 12,895,862 621,967,424
2026/02/24 52.000 52.360 50.560 51.010 7,574,173 389,937,361
2026/02/09 51.040 52.070 50.500 51.180 10,245,255 524,531,442
2026/02/02 51.960 52.300 50.100 50.580 12,606,953 645,917,236
2026/01/26 57.690 57.690 51.930 51.960 18,421,439 1,009,817,232
2026/01/19 58.480 58.990 56.110 57.310 22,755,022 1,313,476,757
2026/01/12 60.700 62.850 57.070 58.480 37,294,034 2,229,250,882
2026/01/05 57.730 74.210 56.000 60.070 71,465,762 4,431,055,908
2025/12/29 53.470 57.790 53.030 54.860 16,160,620 885,399,968
2025/12/22 50.600 53.800 50.200 52.290 9,174,415 474,523,679
2025/12/15 51.500 52.180 48.060 50.390 7,976,140 403,054,294
2025/12/08 52.960 53.990 51.310 51.560 7,501,403 393,486,094
2025/12/01 53.170 53.830 51.170 53.220 8,634,748 456,324,844
2025/11/24 52.170 54.220 51.060 53.090 9,106,006 479,294,625
2025/11/17 56.480 56.800 51.080 52.460 10,472,048 567,637,361
2025/11/10 58.200 60.150 56.200 56.310 14,890,869 859,426,504
2025/11/03 60.140 66.000 56.580 58.430 33,090,199 1,994,925,372
2025/10/27 65.010 67.000 58.020 59.690 23,713,072 1,480,407,084
2025/10/20 65.640 69.540 61.750 63.680 30,128,940 1,962,975,763
2025/10/13 58.440 67.950 55.200 64.100 43,600,828 2,678,071,857
2025/10/09 60.000 63.220 58.590 61.100 11,158,662 677,637,646
2025/09/29 57.350 60.670 57.300 59.970 8,161,790 480,096,892
2025/09/22 60.540 64.570 57.250 57.350 27,308,155 1,636,509,458
2025/09/15 59.000 63.700 58.220 61.760 35,313,140 2,142,448,203
2025/09/08 56.500 60.500 53.810 59.000 27,096,407 1,556,756,323
2025/09/01 59.400 62.800 53.600 56.500 27,585,570 1,602,031,977
2025/08/25 60.430 65.080 55.650 59.150 36,994,716 2,222,550,050
2025/08/18 60.690 63.500 59.320 60.420 31,580,792 1,925,875,648
2025/08/11 59.760 62.130 57.270 60.890 26,170,630 1,570,564,932
2025/08/04 59.100 65.000 58.650 59.480 27,751,381 1,680,554,254
2025/07/28 66.840 67.880 59.070 59.390 24,377,397 1,542,967,343
2025/07/21 67.690 73.880 65.350 66.980 32,608,473 2,232,865,188
2025/07/14 54.980 71.100 54.000 67.700 45,417,617 2,813,394,285
2025/07/07 55.440 57.150 51.600 54.290 29,644,088 1,619,160,086
2025/06/30 58.800 61.100 54.200 55.010 22,818,817 1,307,004,790
2025/06/23 59.850 62.390 56.400 57.300 23,028,830 1,358,355,537
2025/06/16 70.840 71.100 59.000 59.580 29,725,104 1,935,996,023
2025/06/09 68.120 73.500 60.360 71.050 43,831,880 2,991,854,549
2025/06/03 60.446 69.160 59.615 68.500 18,752,061 1,208,199,978
2025/05/26 68.562 70.146 59.231 59.454 23,217,905 1,494,031,555
2025/05/19 65.385 70.208 60.000 69.231 25,534,852 1,690,560,411
2025/05/12 58.846 67.692 57.746 65.092 32,587,463 2,031,632,793
2025/05/06 56.539 64.754 54.615 57.385 31,909,740 1,861,079,743
2025/04/28 45.415 57.600 45.231 55.708 28,198,985 1,437,823,946
2025/04/21 34.192 46.915 33.754 45.077 29,901,495 1,195,596,326
2025/04/14 33.615 37.592 33.531 34.685 22,675,286 790,364,099
2025/04/07 32.246 33.115 23.562 32.300 35,719,481 1,082,505,661
2025/03/31 33.508 36.315 31.539 35.231 22,711,425 775,555,418
2025/03/24 38.462 38.731 33.615 33.723 23,903,125 863,685,639
2025/03/17 40.231 43.446 38.485 38.785 29,260,220 1,177,336,157
2025/03/10 36.223 42.231 33.115 40.285 47,753,689 1,812,897,172
2025/03/03 30.431 38.069 30.039 36.923 29,850,187 1,010,891,507
2025/02/24 31.623 34.831 30.154 30.415 33,394,757 1,060,475,554
2025/02/17 27.923 31.915 27.846 31.769 28,927,008 863,854,471
2025/02/10 26.115 30.154 25.769 28.554 33,506,470 926,386,882
2025/02/05 24.839 27.308 24.377 26.185 20,122,720 516,696,112
2025/01/27 22.731 25.639 22.385 25.031 7,542,230 180,610,010
2025/01/20 21.469 23.285 20.900 22.646 14,730,552 325,176,935
2025/01/13 21.254 22.739 20.415 21.469 10,990,499 235,957,770
2025/01/06 21.231 22.385 19.962 21.223 13,857,526 293,783,015
2024/12/30 23.923 23.939 20.777 21.231 5,310,013 119,302,717
2024/12/23 25.323 25.546 22.554 23.915 11,699,771 284,708,077
2024/12/16 24.715 26.023 23.400 25.308 14,622,002 363,524,902
2024/12/09 24.015 27.423 24.015 24.554 28,052,100 701,351,591
2024/12/02 19.523 24.777 19.508 24.015 37,206,789 816,902,957
2024/11/25 19.769 20.139 18.662 19.508 29,257,242 571,086,735
2024/11/18 23.154 24.377 19.423 20.300 44,523,967 971,223,554
2024/11/11 26.154 28.423 22.831 22.831 22,368,929 560,559,768
2024/11/04 26.154 28.931 24.269 25.985 28,910,406 761,348,314
2024/10/28 25.292 29.600 24.231 25.385 41,292,612 1,078,852,073
2024/10/21 21.539 28.308 21.539 24.839 46,515,404 1,118,986,187
2024/10/14 17.692 21.754 17.692 20.746 23,314,420 453,955,071
2024/10/07 16.846 21.392 16.215 17.500 34,629,165 622,918,077
2024/09/30 16.846 18.877 16.215 18.454 6,433,188 113,211,242
2024/09/23 14.215 16.915 13.877 16.385 15,828,134 242,930,200
2024/09/18 13.477 14.823 12.985 14.231 5,878,027 81,581,136
2024/09/09 13.862 14.523 13.523 13.539 7,022,175 97,339,634
2024/09/02 13.785 15.385 13.785 14.023 17,483,599 249,045,125
2024/08/26 12.885 14.215 12.569 14.039 10,317,111 138,527,849
2024/08/19 13.831 13.869 12.846 12.969 4,083,700 54,634,801
2024/08/12 13.354 13.962 13.323 13.862 3,307,613 45,067,054
2024/08/05 13.708 13.839 13.100 13.492 4,691,313 63,495,748
2024/07/29 13.769 14.354 13.469 13.792 6,046,551 83,720,545
2024/07/22 13.762 14.746 12.939 13.654 8,591,608 118,351,548
2024/07/15 14.923 15.123 13.308 13.785 6,369,532 90,987,172
2024/07/08 14.300 15.131 13.885 15.015 5,339,414 77,863,339
※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。