WEIHAI GUANGWEICOMPOSITES CO.LTD
銘柄コード：取扱いなし

ティッカー：300699

  • 株価 (CNY)
    33.110
  • 前日比
    -0.840 (-2.47%)
  • 出来高
    11,241,454

  • 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 34.040 34.220 33.020 33.110 11,241,454 377,684,750
2026/04/02 34.460 34.660 33.640 33.950 13,056,130 446,225,883
2026/04/01 34.890 35.070 34.060 34.540 17,350,924 601,036,007
2026/03/31 33.800 35.460 33.680 34.400 29,085,328 998,644,736
2026/03/30 32.900 33.810 32.690 33.610 14,439,987 480,165,667
2026/03/27 32.570 33.710 32.400 33.470 11,915,964 393,673,660
2026/03/26 33.300 33.800 32.860 33.260 14,345,704 477,783,671
2026/03/25 32.700 33.660 32.600 33.350 16,270,729 538,195,038
2026/03/24 32.410 32.880 31.840 32.600 21,192,042 687,310,902
2026/03/23 33.030 33.480 31.630 31.950 26,994,658 877,933,764
2026/03/20 34.850 35.100 33.710 33.710 19,451,704 668,020,144
2026/03/19 36.010 36.240 34.550 34.790 28,685,790 1,015,405,251
2026/03/18 37.500 37.500 36.140 37.000 33,149,044 1,227,674,844
2026/03/17 37.330 40.340 36.890 38.610 41,366,826 1,584,039,184
2026/03/16 37.990 39.380 37.210 37.310 28,641,216 1,087,578,574
2026/03/13 40.300 40.430 38.080 38.210 49,404,968 1,939,392,018
2026/03/12 41.000 43.940 40.280 41.570 66,305,740 2,764,783,593
2026/03/11 38.240 40.030 37.600 38.830 31,593,779 1,221,889,402
2026/03/10 37.680 38.610 37.600 38.120 14,399,869 547,231,021
2026/03/09 38.160 38.250 36.760 37.480 20,896,087 786,998,876
2026/03/06 37.470 39.440 37.370 38.680 22,620,270 864,999,124
2026/03/05 37.700 38.290 37.310 37.710 18,951,452 715,464,691
2026/03/04 36.100 37.760 35.860 37.220 25,416,504 933,675,274
2026/03/03 40.100 40.250 36.250 36.280 41,238,599 1,576,139,253
2026/03/02 40.490 41.420 39.800 40.250 32,547,708 1,317,856,696
2026/02/27 40.160 41.750 40.000 40.600 28,135,557 1,143,077,342
2026/02/26 39.920 40.550 39.400 40.170 21,090,023 843,811,820
2026/02/25 39.270 40.460 39.270 39.960 20,267,728 805,439,510
2026/02/24 39.580 39.920 38.780 39.380 13,996,833 551,685,172
2026/02/13 39.530 39.920 39.000 39.010 13,838,143 544,738,499
2026/02/12 39.050 39.840 39.020 39.620 16,069,861 632,871,300
2026/02/11 39.000 40.620 38.950 39.300 23,120,673 912,515,161
2026/02/10 39.330 39.520 38.500 39.000 18,431,130 720,426,793
2026/02/09 40.080 40.280 39.200 39.500 18,707,899 743,919,603
2026/02/06 39.750 40.290 39.100 39.440 15,951,379 632,392,420
2026/02/05 40.410 41.350 39.910 40.070 17,956,939 726,088,828
2026/02/04 41.000 41.700 40.350 40.880 20,067,396 822,412,056
2026/02/03 39.230 41.300 39.000 41.050 28,698,880 1,152,116,537
2026/02/02 39.910 40.380 38.720 38.750 21,410,713 844,438,520
2026/01/30 40.600 41.060 38.670 39.930 30,666,740 1,228,662,938
2026/01/29 41.200 43.300 40.910 40.930 31,467,037 1,308,556,733
2026/01/28 42.140 42.360 40.470 41.540 38,180,491 1,589,358,389
2026/01/27 41.420 43.300 41.420 42.780 39,953,763 1,687,247,411
2026/01/26 43.700 44.190 41.530 41.940 46,914,197 2,009,804,199
2026/01/23 42.000 44.080 41.120 43.230 59,984,961 2,555,809,225
2026/01/22 40.090 42.300 40.080 41.690 46,279,288 1,899,301,979
2026/01/21 39.160 40.980 39.000 40.230 29,443,043 1,173,084,440
2026/01/20 40.740 41.080 38.800 39.620 34,977,865 1,401,213,271
2026/01/19 40.600 41.650 40.500 40.750 42,486,041 1,736,616,925
2026/01/16 40.030 42.500 39.650 40.960 61,899,269 2,524,561,686
2026/01/15 40.310 40.550 38.870 39.320 51,670,970 2,054,566,944
2026/01/14 41.180 42.970 40.510 40.820 67,877,344 2,808,085,721
2026/01/13 44.910 44.980 40.900 41.480 77,701,339 3,346,402,417
2026/01/12 44.300 47.200 43.520 46.470 79,428,597 3,603,874,017
2026/01/09 41.730 44.500 40.760 42.760 93,278,812 3,958,519,584
2026/01/08 37.410 42.470 37.400 41.030 86,043,564 3,405,389,154
2026/01/07 38.010 38.490 37.380 37.880 44,015,145 1,669,934,601
2026/01/06 38.150 38.780 37.010 38.460 62,504,288 2,381,413,372
2026/01/05 40.660 40.800 38.400 39.090 74,090,310 2,944,163,693
2025/12/31 38.930 40.600 37.810 39.460 78,677,206 3,084,146,475
2025/12/30 40.000 40.200 38.680 39.300 92,777,336 3,668,879,752
2025/12/29 38.300 40.770 38.300 40.050 137,443,930 5,409,105,865
2025/12/26 33.330 36.660 33.130 34.870 101,640,019 3,506,326,555
2025/12/25 31.320 32.160 31.240 32.160 38,559,437 1,223,105,341
2025/12/24 29.800 31.660 29.710 31.380 37,446,200 1,147,257,952
2025/12/23 30.480 30.880 29.850 29.980 17,976,420 544,640,584
2025/12/22 30.680 31.050 30.440 30.440 17,000,500 521,107,826
2025/12/19 30.370 31.140 30.370 30.530 17,583,870 538,110,381
2025/12/18 29.820 30.800 29.750 30.340 21,934,358 661,924,088
2025/12/17 30.020 30.290 29.520 29.940 17,275,183 517,262,166
2025/12/16 31.050 31.100 30.010 30.200 23,652,147 723,519,176
2025/12/15 30.850 31.750 30.760 31.120 25,117,430 781,654,421
2025/12/12 30.960 31.300 30.640 31.070 25,377,865 786,523,481
2025/12/11 30.310 31.000 30.100 30.790 28,281,768 864,008,012
2025/12/10 30.320 30.700 29.900 30.290 19,086,143 578,357,848
2025/12/09 30.380 30.790 30.350 30.450 17,429,747 531,476,560
2025/12/08 30.180 31.390 30.060 30.560 32,003,324 977,621,539
2025/12/05 29.940 30.060 29.740 30.010 14,518,560 434,649,390
2025/12/04 29.380 30.270 29.350 30.010 25,167,990 748,810,622
2025/12/03 29.180 29.690 28.500 29.610 20,619,571 603,019,353
2025/12/02 29.040 29.190 28.960 29.130 6,194,630 180,139,840
2025/12/01 28.880 29.400 28.880 29.210 12,420,215 361,335,104
2025/11/28 28.840 28.910 28.540 28.750 7,199,814 207,066,650
2025/11/27 28.710 28.930 28.690 28.810 6,867,968 197,694,458
2025/11/26 28.950 29.110 28.660 28.810 9,706,608 280,351,105
2025/11/25 29.080 29.190 28.760 29.090 12,323,278 357,744,760
2025/11/24 28.500 29.180 28.500 29.130 14,383,699 414,646,082
2025/11/21 28.500 28.880 27.910 28.620 14,549,948 414,346,144
2025/11/20 28.660 28.970 28.380 28.620 10,397,688 297,971,743
2025/11/19 28.510 28.600 28.210 28.400 6,976,484 198,341,440
※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。