Zhejiang Zhaolong Interconnect Technology Co., Limited
銘柄コード：取扱いなし

ティッカー：300913

  • 株価 (CNY)
    49.390
  • 前日比
    +0.370 (+0.75%)
  • 出来高
    5,273,324

  • 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 47.250 50.430 46.750 49.390 23,392,310 1,133,474,381
2026/03/23 47.180 50.680 44.500 47.970 29,240,110 1,391,317,534
2026/03/16 51.500 56.130 48.260 48.440 36,571,949 1,868,186,584
2026/03/09 52.000 55.470 48.220 51.500 38,318,242 1,984,789,139
2026/03/02 55.000 57.830 52.620 53.320 42,660,321 2,333,199,606
2026/02/24 54.670 57.480 53.320 56.110 35,244,540 1,952,371,293
2026/02/09 50.990 55.740 50.500 54.010 42,911,974 2,266,181,346
2026/02/02 51.660 52.850 49.490 50.080 20,464,554 1,044,101,545
2026/01/26 55.180 55.980 50.330 52.310 35,242,042 1,883,687,144
2026/01/19 56.490 57.680 53.200 55.400 39,015,210 2,172,854,582
2026/01/12 56.070 59.780 52.990 57.280 69,912,509 3,952,154,133
2026/01/05 52.800 55.970 52.710 55.800 42,064,871 2,284,963,792
2025/12/29 53.650 54.590 52.410 52.630 16,081,202 857,449,690
2025/12/22 53.140 56.250 52.720 53.810 41,894,926 2,261,488,105
2025/12/15 54.870 54.980 50.640 52.510 35,549,159 1,892,992,716
2025/12/08 55.000 59.160 53.400 55.460 66,085,389 3,684,590,863
2025/12/01 50.200 60.980 49.600 55.880 81,302,049 4,403,725,484
2025/11/24 47.370 51.970 46.840 50.290 29,266,584 1,437,501,439
2025/11/17 48.930 50.780 46.810 46.900 15,256,489 737,727,525
2025/11/10 50.330 50.880 48.000 48.520 17,078,718 844,243,727
2025/11/03 52.590 52.590 49.980 50.350 16,296,115 837,253,648
2025/10/27 54.440 54.550 51.720 52.290 24,624,636 1,311,261,867
2025/10/20 50.670 53.960 50.110 53.590 22,629,758 1,178,614,371
2025/10/13 52.000 55.010 49.490 49.680 24,414,104 1,258,424,990
2025/10/09 56.200 57.800 54.900 55.060 12,732,915 712,915,910
2025/09/29 58.550 58.980 56.180 56.200 19,238,456 1,105,778,354
2025/09/22 58.500 64.900 57.400 59.390 79,828,943 4,793,528,454
2025/09/15 57.520 61.810 56.380 58.270 61,809,923 3,615,571,445
2025/09/08 55.700 60.500 52.640 58.870 61,662,988 3,510,319,749
2025/09/01 65.030 69.820 52.000 55.770 93,588,612 5,676,617,260
2025/08/25 59.200 69.990 57.680 62.650 107,652,785 6,715,380,728
2025/08/18 51.820 64.000 51.730 58.650 114,860,799 6,495,378,183
2025/08/11 49.830 53.100 49.830 51.670 65,271,463 3,335,861,295
2025/08/04 48.410 53.500 47.700 50.000 80,306,863 4,007,513,230
2025/07/28 46.640 51.500 46.460 49.080 79,922,058 3,869,826,048
2025/07/21 48.830 50.080 46.020 46.660 49,705,181 2,380,753,906
2025/07/14 47.160 50.980 46.300 49.240 84,102,081 4,072,222,762
2025/07/07 44.100 51.550 43.040 47.900 101,946,032 4,755,527,527
2025/06/30 47.500 47.970 44.130 45.590 77,005,298 3,565,152,784
2025/06/23 40.833 49.000 40.333 47.020 80,691,581 3,574,354,617
2025/06/16 40.408 45.150 40.075 41.650 45,330,729 1,895,765,084
2025/06/09 42.350 43.983 40.458 40.758 30,942,266 1,296,086,431
2025/06/03 38.325 43.633 38.242 42.650 32,954,777 1,341,671,358
2025/05/26 40.592 41.450 38.233 38.700 26,009,823 1,033,727,902
2025/05/19 41.675 45.058 40.333 40.500 38,348,167 1,606,462,237
2025/05/12 43.333 44.833 41.392 41.725 39,748,513 1,702,061,138
2025/05/06 38.675 44.608 38.342 42.650 42,262,573 1,735,671,044
2025/04/28 36.867 39.300 36.342 38.175 24,524,708 923,870,275
2025/04/21 35.875 38.792 35.508 36.917 23,826,237 876,162,213
2025/04/14 36.867 37.367 34.983 35.825 17,436,993 632,274,084
2025/04/07 34.208 36.975 30.175 35.858 29,806,967 1,022,498,195
2025/03/31 39.833 41.067 39.108 39.333 11,733,467 467,405,591
2025/03/24 42.225 42.667 40.025 40.025 17,118,180 705,876,711
2025/03/17 44.075 45.158 41.833 42.367 25,364,447 1,099,758,034
2025/03/10 43.367 44.958 42.092 43.800 31,736,473 1,382,258,279
2025/03/03 44.067 44.992 41.508 43.750 31,145,361 1,357,291,473
2025/02/24 51.250 53.567 43.758 43.875 74,815,087 3,599,540,873
2025/02/17 45.833 55.458 45.667 53.675 82,436,293 4,134,860,193
2025/02/10 46.850 51.383 45.592 46.250 69,222,299 3,289,357,120
2025/02/05 43.367 48.133 41.733 46.942 48,340,698 2,177,446,315
2025/01/27 48.708 49.700 46.583 46.642 17,611,791 843,750,086
2025/01/20 48.125 58.033 48.083 52.750 128,785,011 6,664,334,552
2025/01/13 45.958 49.667 43.350 45.883 95,810,817 4,427,849,002
2025/01/06 51.667 56.300 47.500 47.917 119,668,224 6,084,650,517
2024/12/30 57.492 61.217 45.300 51.358 123,742,676 6,662,522,225
2024/12/23 44.292 59.717 44.258 57.183 154,946,199 7,958,424,146
2024/12/16 34.167 44.933 32.625 43.083 153,363,035 5,935,456,180
2024/12/09 28.433 33.258 27.783 30.875 60,762,981 1,828,191,000
2024/12/02 27.083 30.600 26.808 28.433 31,415,791 886,899,195
2024/11/25 27.092 27.092 25.417 26.875 16,080,583 428,049,038
2024/11/18 28.500 28.817 26.467 26.733 23,861,141 659,265,429
2024/11/11 30.442 31.908 28.625 28.642 35,197,130 1,052,543,774
2024/11/04 28.167 31.250 28.167 30.442 33,432,185 986,466,766
2024/10/28 31.392 32.283 28.167 28.200 40,049,184 1,201,896,036
2024/10/21 30.558 33.167 30.150 31.392 65,997,651 2,066,831,936
2024/10/14 27.542 31.408 27.517 30.625 51,050,792 1,494,409,834
2024/10/07 26.667 35.000 25.883 27.825 61,954,409 1,786,997,484
2024/09/30 26.667 29.892 25.883 29.300 13,475,338 376,440,304
2024/09/23 21.800 26.067 21.592 25.500 29,797,012 707,373,615
2024/09/18 21.867 22.133 21.333 21.775 6,368,730 138,691,833
2024/09/09 22.383 22.917 21.533 21.817 11,976,604 265,431,486
2024/09/02 23.200 23.542 22.033 22.042 15,199,136 345,084,983
2024/08/26 22.833 23.683 21.717 23.200 14,643,830 334,732,327
2024/08/19 23.550 23.833 22.200 22.508 13,562,823 312,253,483
2024/08/12 23.492 24.317 23.158 23.533 14,363,392 339,335,136
2024/08/05 24.592 24.992 23.275 23.483 19,405,179 467,383,438
2024/07/29 24.750 26.575 24.533 24.892 24,897,185 627,097,847
2024/07/22 25.825 26.650 23.892 24.833 22,191,797 561,452,464
2024/07/15 27.558 28.175 25.125 25.792 22,289,528 594,294,540
2024/07/08 26.675 28.575 26.392 27.558 33,566,056 916,353,328
※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。