Shenzhen New Industries Biomedical Engineering Co., Ltd.
銘柄コード：取扱いなし

ティッカー：300832

  • 株価 (CNY)
    47.060
  • 前日比
    -1.920 (-3.91%)
  • 出来高
    5,333,623

  • 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 48.670 48.970 45.710 47.060 5,333,623 253,893,788
2026/04/02 49.680 49.910 48.790 48.980 3,220,650 158,906,871
2026/04/01 49.640 50.160 49.300 49.840 2,912,687 144,862,487
2026/03/31 49.660 50.100 48.940 49.070 2,409,250 119,119,343
2026/03/30 48.720 50.180 48.500 49.660 2,258,380 111,259,090
2026/03/27 48.270 49.250 48.060 49.070 3,094,258 150,574,329
2026/03/26 49.920 50.340 48.450 48.570 3,220,120 158,816,318
2026/03/25 49.880 50.090 49.370 49.880 2,633,820 131,177,405
2026/03/24 48.880 50.060 48.420 50.000 3,618,670 178,545,177
2026/03/23 49.200 49.440 48.030 48.180 4,109,198 200,169,307
2026/03/20 50.020 50.490 49.310 49.860 4,552,965 227,284,012
2026/03/19 50.870 51.170 49.850 50.020 3,959,495 199,865,408
2026/03/18 52.210 52.610 51.200 51.580 3,715,360 192,827,184
2026/03/17 51.790 52.960 51.600 52.180 3,070,986 160,098,177
2026/03/16 52.550 52.760 51.330 51.800 3,394,906 176,908,551
2026/03/13 53.780 54.200 52.410 52.470 3,401,900 181,032,108
2026/03/12 53.720 54.450 53.490 53.670 3,579,176 192,675,992
2026/03/11 54.140 54.450 53.510 54.230 3,075,585 166,335,325
2026/03/10 53.500 54.280 53.220 54.150 3,943,781 212,126,120
2026/03/09 54.390 54.410 53.200 53.390 4,055,555 218,381,497
2026/03/06 51.840 54.580 51.700 54.480 7,726,491 410,662,996
2026/03/05 52.760 52.850 51.660 51.970 3,843,484 201,052,648
2026/03/04 52.200 52.770 51.580 52.340 4,678,401 244,317,796
2026/03/03 51.220 53.080 51.070 52.250 7,523,137 390,488,425
2026/03/02 51.760 51.990 50.360 50.550 5,225,577 267,366,647
2026/02/27 51.980 52.670 51.730 52.330 3,735,406 194,904,146
2026/02/26 52.250 52.440 51.560 51.900 3,168,523 164,882,015
2026/02/25 52.310 52.660 52.010 52.230 3,426,810 179,230,730
2026/02/24 52.560 52.790 51.940 52.260 2,066,056 108,235,508
2026/02/13 52.560 52.840 52.050 52.050 2,388,798 125,113,295
2026/02/12 53.390 53.490 52.270 52.400 4,185,066 221,337,678
2026/02/11 53.450 54.120 53.300 53.390 3,333,720 178,570,711
2026/02/10 54.100 54.280 53.400 53.580 3,100,970 166,956,224
2026/02/09 54.320 54.390 53.830 54.040 2,461,816 133,295,027
2026/02/06 54.290 54.720 53.800 54.100 2,817,364 152,778,606
2026/02/05 54.550 54.960 54.230 54.390 3,108,061 169,490,336
2026/02/04 54.390 54.650 53.610 54.550 5,043,814 273,879,100
2026/02/03 53.450 54.610 53.220 54.500 5,569,473 300,445,220
2026/02/02 53.780 54.440 52.910 53.120 4,697,964 251,634,696
2026/01/30 53.790 55.300 53.790 53.880 10,189,955 552,193,661
2026/01/29 53.440 54.660 53.100 53.900 7,985,582 429,424,672
2026/01/28 54.400 54.600 53.420 53.470 8,526,295 460,185,456
2026/01/27 56.260 56.660 54.450 54.520 8,013,703 444,540,139
2026/01/26 56.070 56.680 55.470 55.850 8,073,413 452,252,412
2026/01/23 56.670 56.940 55.710 55.960 6,384,426 359,570,872
2026/01/22 57.000 57.280 56.360 56.520 4,120,970 234,029,886
2026/01/21 57.330 57.620 56.710 56.810 3,571,811 204,012,914
2026/01/20 57.970 58.160 56.660 57.130 3,871,270 222,520,599
2026/01/19 57.870 58.410 57.600 57.950 2,999,416 173,838,652
2026/01/16 58.320 59.070 57.760 58.100 4,329,330 252,454,055
2026/01/15 58.570 58.930 57.820 58.170 3,777,780 220,518,463
2026/01/14 59.620 59.880 58.050 58.950 7,222,255 427,015,826
2026/01/13 60.420 60.980 59.510 59.720 5,370,366 323,067,792
2026/01/12 62.820 63.110 60.330 60.410 5,366,721 330,952,267
2026/01/09 61.500 63.000 61.180 62.820 3,589,280 222,984,020
2026/01/08 59.600 62.150 59.000 61.110 3,865,806 233,745,959
2026/01/07 59.580 60.100 59.000 59.600 1,992,380 118,686,076
2026/01/06 59.510 59.930 58.410 59.500 2,755,648 163,513,263
2026/01/05 56.520 58.990 55.650 58.900 4,061,897 233,620,005
2025/12/31 56.750 56.880 55.520 56.250 2,181,700 122,938,795
2025/12/30 57.520 57.840 56.210 56.400 2,347,028 133,762,993
2025/12/29 58.330 58.910 57.500 57.710 2,102,590 122,186,761
2025/12/26 58.550 59.190 58.000 58.500 1,704,090 99,791,510
2025/12/25 57.360 58.570 57.200 58.320 1,797,652 104,016,638
2025/12/24 57.780 58.010 57.200 57.350 2,302,129 132,568,098
2025/12/23 58.930 59.010 57.660 57.670 2,738,558 159,705,856
2025/12/22 59.140 59.330 58.360 58.900 2,100,092 123,763,671
2025/12/19 59.500 59.980 58.910 59.000 2,024,211 120,131,862
2025/12/18 60.330 60.580 59.150 59.480 2,097,302 125,596,930
2025/12/17 58.930 60.500 58.930 60.270 3,169,805 189,102,641
2025/12/16 57.880 59.470 57.800 59.200 2,146,485 125,757,189
2025/12/15 58.360 59.250 57.910 58.020 2,102,761 122,769,700
2025/12/12 58.570 58.750 57.330 58.280 3,238,040 188,559,164
2025/12/11 58.110 58.580 57.510 58.360 2,518,622 146,432,683
2025/12/10 59.300 59.300 57.820 58.100 2,292,067 134,383,888
2025/12/09 59.220 59.600 58.870 59.300 1,565,890 92,775,067
2025/12/08 60.000 60.350 59.000 59.220 2,007,164 119,712,278
2025/12/05 59.810 60.280 59.000 59.870 2,264,584 135,286,248
2025/12/04 59.940 60.480 59.500 59.810 2,320,723 139,086,731
2025/12/03 59.050 60.260 59.000 59.610 2,633,253 156,625,888
2025/12/02 59.680 60.140 58.850 59.050 2,027,436 120,490,521
2025/12/01 58.880 60.270 58.500 59.680 2,494,051 147,978,280
2025/11/28 58.500 59.250 58.210 58.870 2,135,982 125,398,163
2025/11/27 58.740 58.960 57.950 58.280 3,116,834 182,280,244
2025/11/26 59.860 60.190 58.570 58.860 3,513,186 208,577,852
2025/11/25 60.650 61.250 59.160 59.630 4,845,150 291,544,788
2025/11/24 62.410 62.800 60.320 60.350 3,896,875 239,540,906
2025/11/21 63.800 64.040 62.010 62.410 4,773,651 301,050,300
2025/11/20 66.000 66.000 63.300 63.400 2,027,866 131,152,233
2025/11/19 64.820 65.420 64.220 64.830 1,961,825 127,170,401
※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。