Chengdu Kanghua Biological Products Co., Ltd.
銘柄コード：取扱いなし

ティッカー：300841

  • 株価 (CNY)
    56.010
  • 前日比
    -2.410 (-4.12%)
  • 出来高
    1,239,721

  • 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 56.160 59.120 55.730 56.010 7,159,611 406,343,722
2026/03/23 57.520 58.000 52.760 56.560 10,068,897 565,972,700
2026/03/16 61.570 62.340 58.500 58.500 7,366,258 443,651,303
2026/03/09 61.550 65.190 60.350 61.560 8,747,451 543,763,422
2026/03/02 68.700 68.790 60.750 62.200 10,277,116 669,143,022
2026/02/24 71.850 72.200 68.300 68.850 5,676,934 399,088,460
2026/02/09 70.840 72.260 69.900 71.420 6,836,078 486,079,326
2026/02/02 72.280 73.600 67.260 69.900 9,678,238 684,832,120
2026/01/26 74.000 77.190 71.700 72.400 15,435,826 1,139,511,264
2026/01/19 75.470 77.680 72.600 74.000 12,819,919 960,692,680
2026/01/12 76.000 77.700 74.670 75.660 12,331,742 937,304,880
2026/01/05 72.550 76.400 72.150 76.020 10,867,878 807,265,977
2025/12/29 74.980 74.980 71.860 72.260 4,607,116 338,715,168
2025/12/22 74.800 75.970 73.700 74.790 6,611,565 494,644,235
2025/12/15 78.530 78.530 72.700 74.600 8,769,496 667,270,950
2025/12/08 82.700 82.700 77.000 78.510 10,746,335 862,151,591
2025/12/01 81.990 86.500 79.700 82.770 12,832,764 1,061,782,893
2025/11/24 77.280 82.470 77.000 81.810 11,559,654 920,610,844
2025/11/17 83.250 84.600 77.000 77.280 13,096,877 1,054,724,247
2025/11/10 80.620 85.260 78.330 83.810 19,640,272 1,610,600,505
2025/11/03 76.900 81.470 75.180 80.630 16,222,674 1,274,209,929
2025/10/27 72.230 77.980 71.810 77.240 15,556,941 1,163,892,540
2025/10/20 76.220 76.780 70.700 72.000 10,812,422 799,308,296
2025/10/13 74.070 79.500 73.010 75.290 17,321,955 1,307,244,638
2025/10/09 76.800 79.990 75.880 77.000 6,258,024 484,480,573
2025/09/29 76.770 77.900 74.050 76.450 7,429,377 566,805,744
2025/09/22 76.390 78.480 72.300 77.280 18,792,688 1,430,358,465
2025/09/15 81.000 84.330 75.000 76.330 21,761,734 1,722,767,672
2025/09/08 73.000 85.000 70.050 80.500 27,775,511 2,142,533,479
2025/09/01 75.330 76.500 69.000 72.500 19,430,667 1,424,899,387
2025/08/25 84.770 86.860 74.000 75.330 31,838,943 2,554,756,786
2025/08/18 91.490 92.000 82.170 84.770 35,678,148 3,125,673,350
2025/08/11 85.030 94.300 84.780 92.060 34,832,950 3,101,612,950
2025/08/04 78.500 87.890 75.000 84.860 31,708,240 2,586,203,325
2025/07/28 68.920 82.080 65.180 79.420 48,490,307 3,583,433,687
2025/07/21 66.000 70.500 64.020 68.800 58,115,570 3,912,921,328
2025/07/14 - - - - 0 -
2025/07/07 63.610 72.680 60.210 72.010 27,957,995 1,876,750,309
2025/06/30 65.600 66.820 62.100 63.600 15,770,621 1,017,678,173
2025/06/23 61.250 66.950 60.700 65.730 21,794,319 1,387,371,861
2025/06/16 57.820 62.980 56.840 61.850 19,137,548 1,145,812,842
2025/06/09 57.400 61.780 57.010 57.270 17,188,057 1,003,180,946
2025/06/03 56.800 59.480 56.380 57.660 12,837,627 739,190,562
2025/05/26 52.700 60.950 52.150 57.730 15,969,045 892,390,157
2025/05/19 52.860 55.650 51.530 52.790 13,878,955 738,464,498
2025/05/12 53.240 54.910 52.500 52.850 10,135,583 540,986,742
2025/05/06 50.450 53.280 50.450 52.800 6,888,489 356,444,863
2025/04/28 52.300 52.600 50.020 50.340 6,715,813 344,621,944
2025/04/21 51.870 56.490 51.870 52.660 23,029,392 1,225,681,815
2025/04/14 60.990 63.630 57.550 63.120 18,218,196 1,117,185,324
2025/04/07 60.990 62.380 51.800 60.350 27,438,110 1,615,555,916
2025/03/31 60.980 66.660 60.100 64.040 17,346,168 1,091,854,544
2025/03/24 58.600 65.070 58.210 61.650 23,920,864 1,456,362,002
2025/03/17 61.920 63.150 58.120 58.710 14,645,736 885,700,884
2025/03/10 54.760 61.980 54.760 61.860 25,018,282 1,459,566,571
2025/03/03 53.150 55.200 53.000 54.780 9,664,572 522,200,986
2025/02/24 55.980 56.000 52.870 53.140 11,166,187 608,529,276
2025/02/17 54.160 56.940 53.860 55.970 15,855,108 875,717,252
2025/02/10 52.880 54.330 52.290 53.860 10,241,165 546,263,741
2025/02/05 51.390 53.330 50.260 52.770 6,892,809 357,995,267
2025/01/27 52.150 52.400 51.200 51.260 1,260,825 65,250,845
2025/01/20 51.740 52.380 50.700 51.850 6,440,963 332,788,455
2025/01/13 49.590 52.990 49.480 51.520 7,907,041 402,428,851
2025/01/06 51.960 53.280 50.060 50.060 7,838,411 402,424,020
2024/12/30 58.520 59.100 51.660 51.780 11,696,961 646,432,549
2024/12/23 58.100 59.470 56.600 58.780 10,461,729 609,264,942
2024/12/16 56.400 58.800 56.200 58.080 13,041,960 748,217,245
2024/12/09 58.590 59.800 56.510 56.600 13,380,198 774,378,959
2024/12/02 57.600 59.860 56.790 58.870 14,794,930 862,248,520
2024/11/25 54.900 58.390 54.430 57.630 11,935,739 672,429,695
2024/11/18 58.840 59.150 54.910 54.910 17,386,157 990,185,106
2024/11/11 62.290 68.480 58.700 58.850 27,623,693 1,714,878,861
2024/11/04 58.780 64.670 58.780 62.570 18,661,772 1,142,100,446
2024/10/28 64.680 64.950 58.600 58.670 20,079,747 1,239,422,383
2024/10/21 63.500 65.350 62.300 64.480 20,503,152 1,310,305,186
2024/10/14 62.120 64.980 59.010 63.120 24,421,237 1,521,626,224
2024/10/07 58.260 79.000 58.120 61.920 37,562,049 2,416,178,801
2024/09/30 58.260 65.980 58.120 65.830 8,262,667 512,677,830
2024/09/23 45.080 55.660 44.870 55.110 14,491,871 727,202,086
2024/09/18 45.180 46.570 44.010 45.000 4,933,227 222,932,528
2024/09/09 47.800 48.310 45.000 45.040 8,912,466 414,763,886
2024/09/02 51.890 52.450 47.590 48.090 11,241,863 562,149,359
2024/08/26 49.060 52.900 48.880 51.970 8,338,384 422,776,914
2024/08/19 54.030 54.030 47.900 49.280 10,708,798 549,468,425
2024/08/12 51.580 54.070 51.440 54.070 7,528,970 397,454,326
2024/08/05 52.480 53.350 51.000 51.650 6,783,120 353,536,214
2024/07/29 50.640 53.800 49.350 52.600 6,983,327 360,322,214
2024/07/22 53.320 53.770 49.820 50.700 6,244,988 324,130,489
2024/07/15 51.630 54.500 50.180 53.700 8,227,514 431,965,053
2024/07/08 51.700 52.510 49.120 51.750 7,724,509 396,035,576
※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。