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
2026/04/03 40.760 41.150 39.730 39.910 1,314,830 53,102,696
2026/04/02 41.750 41.850 40.650 40.850 1,478,689 61,032,888
2026/04/01 41.700 41.950 41.340 41.670 1,440,988 60,038,765
2026/03/31 41.350 42.080 40.920 41.010 1,706,328 70,539,599
2026/03/30 40.780 41.540 40.500 41.280 1,378,473 56,551,854
2026/03/27 40.800 41.640 40.000 41.450 1,272,340 52,130,950
2026/03/26 41.860 42.490 40.750 41.000 1,643,477 68,245,382
2026/03/25 40.710 41.870 40.710 41.770 1,954,140 80,637,587
2026/03/24 40.810 41.160 39.630 40.670 2,121,863 86,078,677
2026/03/23 41.820 42.670 39.670 40.140 2,887,036 118,585,003
2026/03/20 44.300 44.700 42.550 42.550 1,827,026 79,521,306
2026/03/19 45.150 45.520 44.000 44.260 2,058,800 92,095,271
2026/03/18 45.750 45.850 45.010 45.840 1,415,273 64,554,139
2026/03/17 46.580 46.800 45.540 45.620 1,250,234 57,679,545
2026/03/16 45.880 46.390 45.750 46.250 1,151,780 53,059,625
2026/03/13 46.180 46.720 45.660 45.900 1,528,397 70,482,027
2026/03/12 46.850 47.400 46.020 46.260 1,536,660 71,658,297
2026/03/11 47.460 48.130 46.850 46.970 2,057,540 97,429,662
2026/03/10 46.980 47.400 46.680 47.190 1,700,086 80,010,297
2026/03/09 46.030 46.400 44.920 46.250 2,505,590 115,006,581
2026/03/06 46.320 47.360 46.080 47.020 1,849,137 86,345,452
2026/03/05 46.430 46.980 46.050 46.240 1,908,850 88,618,361
2026/03/04 45.220 46.340 45.100 45.550 1,863,273 84,876,743
2026/03/03 48.740 49.020 45.880 46.000 3,631,122 172,151,494
2026/03/02 50.400 50.400 48.330 48.800 3,643,480 180,288,499
2026/02/27 51.200 51.240 50.560 51.010 2,006,140 102,318,155
2026/02/26 51.420 51.450 50.900 51.060 1,836,076 94,020,861
2026/02/25 51.250 51.550 50.720 51.420 1,711,785 87,703,304
2026/02/24 52.000 52.360 50.680 50.950 2,020,172 104,033,807
2026/02/13 50.740 51.580 50.510 51.180 1,744,857 88,992,069
2026/02/12 51.120 51.350 50.720 50.780 1,959,740 99,932,041
2026/02/11 51.790 51.880 51.010 51.030 1,804,981 92,825,660
2026/02/10 51.510 52.070 51.160 51.690 2,146,957 110,799,083
2026/02/09 51.040 51.640 50.500 51.570 2,588,720 132,510,105
2026/02/06 50.200 51.480 50.100 50.580 2,657,474 134,441,609
2026/02/05 50.210 50.860 50.190 50.500 1,620,370 81,731,462
2026/02/04 51.110 51.450 50.190 50.820 2,635,875 134,146,268
2026/02/03 50.990 51.180 50.380 51.100 2,437,815 124,115,256
2026/02/02 51.960 52.300 50.400 50.450 3,255,419 166,929,747
2026/01/30 52.540 53.100 51.930 51.960 3,689,640 193,272,567
2026/01/29 54.010 54.580 52.660 52.850 2,958,730 158,366,023
2026/01/28 54.980 55.360 53.900 54.000 2,537,336 138,437,052
2026/01/27 54.900 55.450 53.280 54.960 4,020,560 219,713,552
2026/01/26 57.690 57.690 54.980 55.180 5,215,173 294,057,529
2026/01/23 57.220 58.130 56.710 57.310 5,615,943 322,032,211
2026/01/22 57.500 57.760 56.600 56.880 3,311,070 189,343,537
2026/01/21 56.160 57.700 56.110 57.470 3,319,560 188,750,181
2026/01/20 57.970 58.700 56.220 56.820 5,012,910 287,878,889
2026/01/19 58.480 58.990 57.600 58.180 5,495,539 320,458,617
2026/01/16 58.000 59.330 57.580 58.480 6,909,317 403,141,373
2026/01/15 58.000 59.130 57.070 57.760 4,752,040 275,570,799
2026/01/14 58.510 59.780 57.310 58.450 7,087,020 414,679,257
2026/01/13 62.500 62.850 58.580 58.730 9,260,250 561,773,066
2026/01/12 60.700 61.680 59.850 61.390 9,285,407 565,527,713
2026/01/09 60.500 61.300 59.460 60.070 8,617,510 519,915,922
2026/01/08 61.960 62.650 61.010 61.700 7,978,410 493,305,090
2026/01/07 65.910 66.500 61.700 61.850 15,638,450 1,000,704,415
2026/01/06 68.990 74.210 65.280 67.500 23,498,612 1,621,286,734
2026/01/05 57.730 65.830 56.000 65.830 15,732,780 965,166,721
2025/12/31 55.820 57.370 54.290 54.860 4,435,960 246,572,836
2025/12/30 53.080 57.790 53.030 56.690 6,996,730 385,852,167
2025/12/29 53.470 55.160 53.390 53.870 4,727,930 255,178,201
2025/12/26 52.980 53.800 52.270 52.290 2,334,062 123,320,165
2025/12/25 51.120 52.950 51.120 52.860 2,609,066 135,704,045
2025/12/24 50.680 51.490 50.430 51.120 1,428,520 72,754,523
2025/12/23 50.520 51.240 50.310 50.600 1,323,970 67,082,249
2025/12/22 50.600 51.260 50.200 50.680 1,478,797 74,952,825
2025/12/19 50.210 51.400 50.010 50.390 1,587,570 80,176,253
2025/12/18 49.470 51.170 49.190 49.750 1,621,370 80,898,256
2025/12/17 48.930 50.000 48.060 49.960 1,627,377 80,127,975
2025/12/16 50.750 51.050 48.880 49.060 1,596,690 79,730,715
2025/12/15 51.500 52.180 50.800 50.810 1,543,133 79,197,443
2025/12/12 51.790 52.330 51.310 51.560 1,380,240 71,423,969
2025/12/11 53.000 53.290 51.860 51.860 1,197,270 62,859,668
2025/12/10 52.750 53.600 52.340 52.860 1,064,077 56,276,372
2025/12/09 53.200 53.990 52.550 52.750 1,615,750 85,832,679
2025/12/08 52.960 53.770 52.500 53.770 2,244,066 119,496,514
2025/12/05 52.720 53.830 51.910 53.220 2,114,876 111,919,237
2025/12/04 51.900 53.000 51.650 52.810 2,234,322 116,944,413
2025/12/03 52.240 52.570 51.170 51.180 1,350,190 69,926,340
2025/12/02 53.000 53.360 51.830 52.040 1,515,910 79,672,439
2025/12/01 53.170 53.400 52.800 53.150 1,419,450 75,415,378
2025/11/28 52.130 53.320 51.500 53.090 2,037,270 106,977,047
2025/11/27 52.850 54.000 52.320 52.350 2,092,120 110,631,305
2025/11/26 52.890 54.220 52.500 53.360 1,630,690 86,822,012
2025/11/25 52.600 53.600 52.600 52.890 1,498,306 79,294,099
2025/11/24 52.170 52.800 51.060 52.450 1,847,620 96,297,954
2025/11/21 51.400 54.080 51.080 52.460 3,297,150 172,292,573
2025/11/20 53.750 54.290 52.000 52.230 2,010,529 106,693,747
2025/11/19 55.170 55.580 53.380 53.550 2,126,896 115,745,680
※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。