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
2026/03/30 48.720 50.180 45.710 47.060 16,134,590 773,129,216
2026/03/23 49.200 50.340 48.030 49.070 16,676,066 819,795,404
2026/03/16 52.550 52.960 49.310 49.860 18,693,712 956,557,243
2026/03/09 54.390 54.450 52.410 52.470 18,055,997 964,731,919
2026/03/02 51.760 54.580 50.360 54.480 28,997,090 1,530,901,366
2026/02/24 52.560 52.790 51.560 52.330 12,396,795 648,476,346
2026/02/09 54.320 54.390 52.050 52.050 15,470,370 823,062,359
2026/02/02 53.780 54.960 52.910 54.100 21,236,676 1,145,453,211
2026/01/26 56.070 56.680 53.100 53.880 42,788,948 2,350,503,886
2026/01/19 57.870 58.410 55.710 55.960 20,947,893 1,193,768,052
2026/01/12 62.820 63.110 57.760 58.100 26,066,452 1,575,651,857
2026/01/05 56.520 63.000 55.650 62.820 16,265,011 967,727,491
2025/12/29 58.330 58.910 55.520 56.250 6,631,318 379,659,533
2025/12/22 59.140 59.330 57.200 58.500 10,642,521 623,039,785
2025/12/15 58.360 60.580 57.800 59.000 11,540,564 680,143,139
2025/12/08 60.000 60.350 57.330 58.280 11,621,783 685,568,979
2025/12/01 58.880 60.480 58.500 59.870 11,740,047 697,740,343
2025/11/24 62.410 62.800 57.950 58.870 17,508,027 1,059,366,943
2025/11/17 65.650 66.000 62.010 62.410 12,692,292 812,528,803
2025/11/10 62.370 67.180 62.200 65.500 16,899,990 1,086,880,606
2025/11/03 61.210 63.800 60.300 62.340 17,434,182 1,079,393,793
2025/10/27 61.720 62.470 59.910 61.000 18,083,718 1,108,079,820
2025/10/20 61.300 62.880 60.030 61.910 12,818,189 788,703,169
2025/10/13 62.950 64.980 59.910 60.940 15,483,925 963,022,715
2025/10/09 66.600 67.000 63.510 64.040 7,549,049 492,858,536
2025/09/29 68.320 69.200 66.300 68.300 5,777,534 393,045,638
2025/09/22 68.240 69.180 65.010 68.320 17,491,934 1,183,985,282
2025/09/15 67.860 70.780 67.400 68.060 16,982,178 1,163,703,747
2025/09/08 64.980 71.510 63.650 68.360 28,506,949 1,913,528,951
2025/09/01 62.290 65.520 61.290 64.980 35,028,228 2,224,993,042
2025/08/25 59.900 62.520 57.370 62.420 38,100,390 2,307,073,865
2025/08/18 59.000 61.680 58.600 59.820 23,663,764 1,414,501,493
2025/08/11 55.070 59.750 54.600 58.850 33,899,202 1,934,542,710
2025/08/04 53.930 57.580 53.720 55.070 26,082,327 1,436,484,159
2025/07/28 57.120 58.400 53.880 54.250 33,859,784 1,893,185,172
2025/07/21 54.390 58.200 53.560 57.120 30,482,382 1,701,450,357
2025/07/14 55.460 55.460 53.350 54.540 15,945,698 872,269,544
2025/07/07 54.500 56.730 54.370 55.190 12,756,887 704,148,270
2025/06/30 56.040 56.940 54.030 54.350 14,266,448 789,505,232
2025/06/23 57.490 58.020 55.850 55.990 16,447,497 934,834,610
2025/06/16 60.500 60.560 56.840 58.050 23,593,344 1,391,712,379
2025/06/09 62.640 65.880 59.100 60.500 27,793,029 1,724,001,588
2025/06/03 59.850 62.980 59.150 62.960 15,675,571 959,893,590
2025/05/26 57.960 60.960 56.370 59.990 24,600,329 1,446,991,351
2025/05/19 55.260 58.800 55.050 57.940 15,721,960 892,417,754
2025/05/12 52.270 58.520 52.060 55.210 31,553,910 1,720,161,403
2025/05/06 52.580 53.160 51.030 51.910 10,332,797 539,062,019
2025/04/28 52.130 54.190 52.110 52.410 7,941,629 418,603,264
2025/04/21 50.940 53.300 50.790 52.560 15,173,263 787,454,416
2025/04/14 53.180 53.670 49.010 51.230 23,014,182 1,191,501,737
2025/04/07 55.660 57.840 51.550 52.740 31,580,217 1,719,463,865
2025/03/31 57.860 60.560 57.470 57.510 15,264,751 890,698,220
2025/03/24 59.980 60.100 57.250 58.110 17,483,976 1,029,106,827
2025/03/17 59.560 61.200 59.140 60.050 12,761,370 765,522,682
2025/03/10 60.870 61.190 58.480 59.500 14,156,840 849,551,968
2025/03/03 62.160 62.160 60.070 60.460 14,921,848 913,403,620
2025/02/24 64.290 64.390 60.750 62.000 17,175,372 1,079,600,945
2025/02/17 66.000 67.130 63.300 64.590 21,110,883 1,377,590,670
2025/02/10 62.520 65.200 61.080 65.000 19,010,089 1,206,190,147
2025/02/05 62.200 63.460 59.070 62.690 15,771,945 975,573,657
2025/01/27 62.760 63.350 61.640 61.900 2,698,423 168,415,325
2025/01/20 61.390 64.280 60.890 62.760 15,375,230 958,338,085
2025/01/13 62.000 62.480 59.850 61.140 20,727,735 1,272,009,277
2025/01/06 66.790 67.660 61.800 62.050 15,314,351 988,924,215
2024/12/30 69.010 72.290 65.840 67.080 16,810,217 1,152,424,426
2024/12/23 65.450 72.030 65.050 69.110 17,083,586 1,160,146,325
2024/12/16 69.690 71.490 64.830 65.390 15,347,230 1,041,309,555
2024/12/09 68.550 72.900 67.850 70.400 27,241,875 1,904,888,109
2024/12/02 66.670 71.060 66.020 69.090 25,265,397 1,723,352,729
2024/11/25 61.800 66.480 60.740 65.370 24,020,452 1,527,640,696
2024/11/18 67.040 67.790 61.880 61.880 28,328,400 1,831,360,239
2024/11/11 67.040 70.070 65.850 67.790 30,402,461 2,057,866,578
2024/11/04 66.970 70.790 65.400 68.550 29,354,493 1,993,977,323
2024/10/28 71.060 74.950 67.390 67.390 26,183,856 1,838,041,231
2024/10/21 67.680 71.080 65.680 70.700 29,216,620 2,009,665,206
2024/10/14 77.310 77.360 65.250 68.000 33,775,724 2,431,176,613
2024/10/07 74.990 97.200 73.200 76.830 50,250,589 4,047,936,196
2024/09/30 74.990 82.500 73.500 81.960 7,881,105 616,597,952
2024/09/23 68.430 73.730 65.500 73.000 20,390,577 1,430,704,835
2024/09/18 69.420 70.660 67.480 68.510 6,102,101 421,151,755
2024/09/09 68.000 70.500 66.660 69.420 10,086,806 692,408,797
2024/09/02 66.640 68.330 64.500 67.250 10,781,270 718,895,083
2024/08/26 64.150 67.640 62.480 66.870 11,215,254 732,187,857
2024/08/19 62.720 64.800 61.620 64.100 9,452,591 598,443,536
2024/08/12 64.700 66.160 61.700 62.880 7,500,608 478,988,826
2024/08/05 65.680 67.400 64.370 64.800 11,480,524 752,691,854
2024/07/29 63.100 66.660 58.310 65.320 19,775,974 1,252,758,512
2024/07/22 67.630 67.830 61.510 62.830 12,611,249 819,100,622
2024/07/15 61.230 68.120 60.230 67.710 17,587,788 1,131,290,493
2024/07/08 62.790 62.790 59.590 60.920 12,324,070 758,207,596
※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。