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
2026/04/03 57.950 58.300 55.730 56.010 1,239,721 70,660,997
2026/04/02 57.540 59.120 57.500 58.420 1,724,900 100,294,310
2026/04/01 57.500 58.450 56.630 57.900 1,776,861 102,382,730
2026/03/31 56.570 57.660 56.290 56.880 1,231,129 69,989,683
2026/03/30 56.160 57.080 55.800 56.770 1,187,000 67,009,117
2026/03/27 53.690 56.880 53.520 56.560 1,815,808 100,164,508
2026/03/26 55.190 55.660 53.790 54.230 1,124,569 61,533,604
2026/03/25 54.890 56.330 54.730 55.230 1,502,735 83,093,731
2026/03/24 53.910 54.600 52.760 54.530 1,882,986 101,587,094
2026/03/23 57.520 58.000 52.860 53.230 3,742,799 207,360,421
2026/03/20 60.380 60.950 58.500 58.500 2,270,410 135,276,703
2026/03/19 60.380 60.650 59.570 59.710 1,150,706 69,131,539
2026/03/18 60.780 61.140 60.000 60.830 1,053,634 63,942,413
2026/03/17 62.120 62.340 60.500 60.510 1,447,901 88,854,064
2026/03/16 61.570 62.000 60.880 61.980 1,443,607 88,937,018
2026/03/13 62.800 62.900 61.260 61.560 1,499,938 93,191,147
2026/03/12 63.530 63.900 62.380 62.900 834,131 52,698,311
2026/03/11 64.230 65.190 63.130 63.360 1,776,679 113,667,480
2026/03/10 62.000 64.250 62.000 63.910 1,956,237 123,321,180
2026/03/09 61.550 62.440 60.350 61.750 2,680,466 164,908,969
2026/03/06 60.980 63.280 60.750 62.200 1,416,700 87,555,601
2026/03/05 62.600 62.640 61.000 61.350 1,729,192 107,032,661
2026/03/04 61.630 62.530 61.310 61.990 1,197,996 74,114,022
2026/03/03 66.060 66.390 61.710 61.980 3,015,808 193,117,265
2026/03/02 68.700 68.790 65.460 65.500 2,917,420 195,795,349
2026/02/27 68.730 69.580 68.360 68.850 1,151,137 79,290,316
2026/02/26 69.580 69.870 68.300 68.780 1,503,035 103,908,567
2026/02/25 69.260 70.590 69.260 69.460 1,026,436 71,483,569
2026/02/24 71.850 72.200 69.030 69.220 1,996,326 140,890,707
2026/02/13 71.290 72.260 70.540 71.420 1,455,445 103,886,025
2026/02/12 70.890 71.470 70.550 71.020 825,400 58,588,955
2026/02/11 71.410 72.000 70.610 71.030 1,678,300 119,599,853
2026/02/10 71.430 71.480 70.520 71.420 989,525 70,466,549
2026/02/09 70.840 72.100 69.900 71.430 1,887,408 134,133,368
2026/02/06 68.300 71.000 67.710 69.900 1,921,987 133,054,355
2026/02/05 68.780 68.780 67.260 68.000 1,563,669 106,650,044
2026/02/04 69.590 69.650 67.520 68.780 2,223,400 153,158,909
2026/02/03 70.760 71.000 68.900 70.030 1,625,704 114,079,713
2026/02/02 72.280 73.600 69.500 69.970 2,343,478 167,177,861
2026/01/30 73.430 74.180 71.920 72.400 1,778,984 129,834,699
2026/01/29 74.000 77.190 73.000 73.090 3,480,755 258,689,711
2026/01/28 72.400 74.790 72.030 74.700 2,869,996 210,887,306
2026/01/27 75.980 75.980 71.810 72.510 2,932,685 217,223,977
2026/01/26 74.000 75.500 71.700 74.980 4,373,406 323,828,847
2026/01/23 74.920 75.000 73.370 74.000 2,157,029 160,315,787
2026/01/22 75.370 75.610 72.600 74.500 3,903,551 290,892,620
2026/01/21 76.290 77.170 75.080 75.210 2,264,621 171,969,657
2026/01/20 75.260 77.680 75.090 76.450 2,384,238 181,488,196
2026/01/19 75.470 76.850 75.110 75.260 2,110,480 159,705,297
2026/01/16 75.600 76.200 74.670 75.660 1,671,029 126,216,997
2026/01/15 75.800 75.980 74.800 75.500 1,809,475 136,651,552
2026/01/14 75.990 77.700 75.350 75.800 3,182,549 242,542,059
2026/01/13 75.300 76.550 74.810 76.000 3,146,319 238,066,227
2026/01/12 76.000 76.730 74.700 75.140 2,522,370 190,798,372
2026/01/09 74.000 76.400 73.000 76.020 3,403,530 254,771,238
2026/01/08 72.880 74.380 72.600 74.000 2,387,565 175,402,462
2026/01/07 72.820 73.250 72.450 72.610 1,900,678 138,336,096
2026/01/06 73.450 73.890 72.510 72.820 1,835,100 134,269,679
2026/01/05 72.550 73.690 72.150 73.180 1,341,005 97,749,206
2025/12/31 72.760 72.800 71.860 72.260 1,063,168 76,994,626
2025/12/30 73.000 73.260 72.120 72.310 1,253,040 91,061,549
2025/12/29 74.980 74.980 72.630 72.660 2,290,908 169,097,646
2025/12/26 74.200 75.970 73.950 74.790 1,650,159 123,312,256
2025/12/25 74.690 74.690 74.110 74.300 836,049 62,241,757
2025/12/24 74.400 74.580 73.810 74.350 1,053,903 78,289,184
2025/12/23 74.090 74.730 73.700 74.320 1,301,734 96,601,680
2025/12/22 74.800 75.500 73.800 74.050 1,769,720 131,910,504
2025/12/19 75.000 75.680 74.230 74.600 1,463,491 109,582,547
2025/12/18 75.300 76.700 75.100 75.180 1,282,176 96,894,040
2025/12/17 73.600 75.930 73.500 75.750 1,369,112 102,265,820
2025/12/16 75.350 75.400 72.700 73.560 2,063,310 153,205,925
2025/12/15 78.530 78.530 75.130 75.180 2,591,407 199,130,192
2025/12/12 78.340 78.950 77.000 78.510 1,466,574 114,686,086
2025/12/11 79.070 79.300 78.000 78.040 1,623,727 127,629,001
2025/12/10 78.560 80.300 78.090 79.060 1,277,155 100,898,437
2025/12/09 79.600 79.990 78.620 78.940 1,534,931 121,700,841
2025/12/08 82.700 82.700 78.160 79.600 4,843,948 391,342,558
2025/12/05 79.920 82.880 79.700 82.770 2,781,851 226,213,168
2025/12/04 80.730 81.200 79.700 79.700 1,559,203 125,254,674
2025/12/03 82.250 83.000 80.000 80.730 2,142,733 174,622,025
2025/12/02 83.500 83.980 81.880 82.250 2,215,100 183,637,327
2025/12/01 81.990 86.500 81.950 84.210 4,133,877 345,850,484
2025/11/28 80.310 82.470 79.380 81.810 2,571,002 208,231,879
2025/11/27 79.240 81.360 78.520 80.130 2,490,317 198,758,425
2025/11/26 79.570 81.190 78.500 78.890 2,045,995 162,733,327
2025/11/25 78.480 81.660 77.810 79.570 2,925,530 232,228,571
2025/11/24 77.280 79.170 77.000 78.320 1,526,810 119,003,388
2025/11/21 80.000 81.300 77.000 77.280 3,063,519 241,696,331
2025/11/20 82.490 82.900 79.500 80.840 2,084,277 169,727,886
2025/11/19 82.390 83.500 81.380 82.000 2,004,659 165,018,517
※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。