BEIJING TOPNEW INFO&TECH CO., LTD.
銘柄コード：取扱いなし

ティッカー：300895

  • 株価 (CNY)
    60.500
  • 前日比
    -5.280 (-8.02%)
  • 出来高
    17,333,909

  • 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 66.110 66.500 58.500 60.500 17,333,909 1,090,346,210
2026/04/02 67.990 68.800 64.640 65.780 15,527,810 1,037,296,527
2026/04/01 68.380 70.360 65.400 69.800 21,919,555 1,501,160,724
2026/03/31 68.100 70.550 66.370 66.370 16,195,195 1,098,803,492
2026/03/30 63.000 69.980 62.200 69.100 22,507,162 1,487,048,193
2026/03/27 62.120 68.300 62.120 65.450 17,174,126 1,107,688,191
2026/03/26 68.000 68.400 64.050 64.550 17,251,431 1,142,907,303
2026/03/25 66.820 73.300 66.510 69.310 28,783,942 1,985,660,238
2026/03/24 67.620 68.000 62.770 65.840 20,055,575 1,324,821,145
2026/03/23 71.840 73.000 66.500 67.170 19,143,440 1,332,909,868
2026/03/20 80.040 82.790 72.020 72.360 34,889,634 2,679,611,115
2026/03/19 62.380 76.340 61.510 76.340 28,443,295 1,966,640,524
2026/03/18 59.660 65.350 58.730 63.620 17,940,569 1,109,444,786
2026/03/17 59.010 60.220 57.600 57.730 9,270,237 543,606,697
2026/03/16 57.790 59.270 56.400 58.790 8,066,975 468,388,735
2026/03/13 61.010 61.500 57.620 57.780 8,346,507 496,429,370
2026/03/12 63.290 63.870 60.850 61.930 9,568,572 597,892,221
2026/03/11 64.880 65.480 62.860 63.280 12,444,410 797,997,791
2026/03/10 64.270 65.800 62.290 65.350 19,027,976 1,225,924,923
2026/03/09 61.040 65.130 60.010 64.270 20,827,577 1,304,066,664
2026/03/06 58.680 65.640 58.680 62.860 24,002,289 1,475,300,693
2026/03/05 52.520 61.540 51.350 61.540 21,629,899 1,227,226,394
2026/03/04 50.640 52.700 50.300 51.280 4,899,076 250,979,663
2026/03/03 56.990 57.380 51.500 51.650 9,195,654 500,059,664
2026/03/02 56.870 58.630 55.360 56.840 8,931,676 508,435,656
2026/02/27 55.260 60.320 55.000 58.700 12,129,573 695,267,124
2026/02/26 55.530 58.330 55.020 55.990 10,132,129 569,602,962
2026/02/25 59.600 59.850 55.180 55.200 9,693,171 556,945,372
2026/02/24 60.010 62.550 54.800 58.610 11,596,952 684,133,190
2026/02/13 57.120 66.720 57.120 61.000 13,871,626 839,094,656
2026/02/12 56.030 59.500 55.680 58.510 10,787,221 619,510,102
2026/02/11 55.400 57.880 54.790 56.090 7,455,569 417,810,086
2026/02/10 54.230 56.720 53.300 55.550 8,288,642 455,460,877
2026/02/09 51.500 54.900 50.760 53.980 7,892,354 416,597,905
2026/02/06 48.920 51.790 48.180 50.020 4,140,145 205,879,060
2026/02/05 49.170 49.650 48.000 49.200 4,229,804 207,281,545
2026/02/04 53.360 53.360 48.920 49.740 7,334,192 376,574,088
2026/02/03 53.080 54.000 51.950 53.750 5,326,760 283,356,998
2026/02/02 52.950 53.950 51.800 52.230 4,522,275 238,470,866
2026/01/30 53.850 55.680 53.030 53.540 4,271,563 230,771,191
2026/01/29 54.080 56.940 52.510 53.930 7,065,063 384,092,149
2026/01/28 59.500 59.500 54.610 54.610 8,965,462 511,524,434
2026/01/27 55.990 56.950 54.100 56.590 8,780,437 490,892,281
2026/01/26 53.880 57.440 53.880 56.590 13,985,338 775,452,028
2026/01/23 53.690 53.990 52.500 52.920 4,599,928 245,061,164
2026/01/22 53.300 54.080 52.510 53.470 3,990,105 212,832,200
2026/01/21 53.200 54.360 52.310 52.920 5,010,147 266,527,295
2026/01/20 52.000 55.600 52.000 53.730 10,492,783 559,606,349
2026/01/19 51.230 52.860 50.120 51.710 6,246,162 321,552,419
2026/01/16 53.560 54.570 51.380 51.440 8,413,840 443,724,887
2026/01/15 54.760 56.100 53.100 53.680 10,099,510 549,514,339
2026/01/14 53.340 59.380 53.290 56.710 16,136,832 898,498,805
2026/01/13 54.920 55.550 52.960 53.150 9,633,893 521,627,136
2026/01/12 54.210 55.920 52.780 55.530 15,723,613 858,666,505
2026/01/09 51.220 54.900 51.220 54.160 11,478,221 606,910,935
2026/01/08 50.140 53.420 49.580 51.680 10,571,485 541,312,889
2026/01/07 49.900 51.090 49.010 50.200 7,918,092 396,300,504
2026/01/06 48.160 50.500 48.030 49.900 12,919,656 634,968,793
2026/01/05 45.090 48.200 44.900 48.010 12,804,424 596,045,937
2025/12/31 43.620 44.400 43.430 44.150 2,867,283 125,873,723
2025/12/30 43.870 44.380 43.500 43.570 2,362,374 103,542,852
2025/12/29 44.220 44.850 44.020 44.130 3,100,630 137,373,412
2025/12/26 43.850 45.480 43.610 45.130 4,809,486 214,106,293
2025/12/25 43.510 44.000 43.360 43.820 2,256,021 98,526,077
2025/12/24 43.400 43.770 43.070 43.510 2,017,722 87,644,799
2025/12/23 44.000 44.160 43.220 43.400 2,474,622 108,128,608
2025/12/22 43.730 44.240 43.720 43.830 1,818,739 79,806,267
2025/12/19 44.320 44.960 43.820 43.830 2,344,465 103,701,548
2025/12/18 44.870 45.370 44.000 44.160 2,318,960 103,425,616
2025/12/17 44.440 45.400 43.810 45.360 3,061,398 137,005,213
2025/12/16 47.050 48.700 44.710 44.710 5,160,813 238,906,935
2025/12/15 45.860 47.290 45.620 46.600 4,069,382 188,585,335
2025/12/12 45.230 46.150 45.230 45.950 2,203,016 100,545,650
2025/12/11 45.930 46.790 45.300 45.450 2,808,456 128,816,855
2025/12/10 46.050 46.880 45.210 45.660 2,977,542 136,818,054
2025/12/09 47.000 47.850 46.320 46.510 4,024,145 188,812,883
2025/12/08 45.900 47.700 45.900 47.110 5,548,185 258,836,700
2025/12/05 45.700 46.200 44.800 46.010 3,088,581 141,078,658
2025/12/04 44.700 46.800 44.500 46.100 5,466,564 248,865,326
2025/12/03 45.900 45.900 44.000 44.890 2,529,510 114,264,290
2025/12/02 46.570 46.580 45.580 45.650 2,627,910 121,133,511
2025/12/01 46.010 46.590 45.810 46.450 3,233,109 149,418,132
2025/11/28 45.980 46.900 45.440 46.380 3,948,437 182,319,078
2025/11/27 46.000 46.150 45.180 45.210 2,486,750 113,482,836
2025/11/26 46.150 47.290 45.600 45.920 3,452,749 159,655,113
2025/11/25 45.350 46.580 45.330 46.290 4,643,428 213,075,302
2025/11/24 43.280 45.580 42.850 45.350 4,931,963 218,313,342
2025/11/21 44.060 45.180 42.920 43.120 3,042,626 133,327,871
2025/11/20 44.930 45.750 44.400 44.920 2,215,388 99,692,460
2025/11/19 46.070 46.200 44.820 44.930 2,614,020 118,950,980
※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。