Shenzhen Chuangyitong Technology Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300991

  • 株価 (CNY)
    47.050
  • 前日比
    -0.680 (-1.42%)
  • 出来高
    2,656,608

  • 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 48.330 50.000 47.010 47.050 2,656,608 127,776,203
2026/04/02 50.590 50.590 47.220 47.730 2,786,600 136,633,964
2026/04/01 47.870 51.520 46.980 49.600 5,379,880 263,573,770
2026/03/31 49.000 49.000 45.900 46.150 2,484,293 118,034,971
2026/03/30 48.590 48.800 46.680 48.280 2,661,700 127,994,498
2026/03/27 48.000 49.630 46.950 49.030 3,603,908 174,438,156
2026/03/26 50.240 50.800 48.300 48.650 2,053,651 101,650,590
2026/03/25 50.560 52.170 50.290 50.530 2,432,117 123,764,353
2026/03/24 50.130 50.510 48.030 50.510 3,843,227 191,373,488
2026/03/23 52.000 52.920 47.850 49.500 7,633,837 386,024,052
2026/03/20 57.460 57.720 53.000 53.740 4,185,493 232,211,151
2026/03/19 58.000 58.560 56.290 56.640 2,138,496 122,690,861
2026/03/18 58.500 59.990 57.450 58.980 2,178,300 127,931,559
2026/03/17 59.600 60.790 57.850 57.910 3,024,858 178,580,054
2026/03/16 59.000 59.500 57.120 59.030 2,213,465 129,847,390
2026/03/13 60.120 60.990 58.780 59.500 2,734,806 163,671,302
2026/03/12 59.330 61.430 58.000 60.970 3,695,606 221,486,906
2026/03/11 57.650 59.800 56.780 59.500 5,189,000 303,206,242
2026/03/10 58.790 59.230 56.860 57.470 3,113,600 180,861,240
2026/03/09 56.990 57.640 55.460 57.170 4,260,864 242,080,988
2026/03/06 59.000 60.280 56.640 58.370 4,056,098 237,575,800
2026/03/05 59.990 60.160 58.300 59.530 3,527,900 209,892,410
2026/03/04 57.690 59.920 56.410 58.050 4,164,144 241,593,224
2026/03/03 62.540 62.790 58.010 58.280 5,295,650 319,883,738
2026/03/02 65.000 66.360 60.550 60.760 8,451,238 533,843,576
2026/02/27 63.580 66.800 61.010 66.400 7,669,020 494,249,166
2026/02/26 55.830 64.500 54.700 64.500 12,439,470 744,906,562
2026/02/25 54.640 56.650 52.800 56.390 5,359,052 295,390,946
2026/02/24 51.670 54.880 50.750 53.670 5,504,188 290,304,635
2026/02/13 51.590 53.190 51.000 52.170 4,224,960 219,645,108
2026/02/12 48.990 53.100 48.480 52.150 7,725,673 391,537,107
2026/02/11 48.610 49.390 47.370 49.390 5,374,818 261,699,888
2026/02/10 48.680 50.250 47.570 48.620 7,390,430 360,505,175
2026/02/09 43.120 48.830 42.880 48.000 14,448,978 660,426,661
2026/02/06 41.850 42.890 41.640 42.520 2,364,190 99,827,922
2026/02/05 42.990 43.470 41.810 42.150 2,763,200 117,726,136
2026/02/04 42.780 44.400 42.640 43.220 4,162,173 180,055,603
2026/02/03 43.600 43.600 42.000 42.980 3,162,422 136,126,454
2026/02/02 42.000 44.380 41.370 42.380 6,583,516 280,013,394
2026/01/30 40.500 43.000 39.700 42.380 8,201,994 339,521,541
2026/01/29 41.310 46.460 41.000 41.740 11,160,228 475,732,619
2026/01/28 39.670 40.090 38.880 38.940 1,506,870 59,363,143
2026/01/27 40.010 40.190 38.330 39.790 2,051,180 81,185,704
2026/01/26 42.000 42.010 39.680 40.020 3,518,260 143,993,586
2026/01/23 41.100 41.990 40.690 41.790 2,472,580 102,346,267
2026/01/22 41.660 41.980 40.520 41.120 1,793,500 74,107,420
2026/01/21 40.420 41.570 40.050 41.540 2,329,463 95,263,389
2026/01/20 40.390 40.980 40.020 40.470 2,379,065 96,268,865
2026/01/19 41.530 41.920 40.390 40.430 3,108,895 127,674,545
2026/01/16 41.860 42.000 41.250 41.520 2,026,060 84,400,594
2026/01/15 41.510 42.280 40.850 41.460 2,389,100 99,207,377
2026/01/14 42.640 43.330 41.300 41.960 3,961,680 167,608,776
2026/01/13 43.920 45.000 42.300 42.570 5,095,791 221,399,379
2026/01/12 43.300 45.120 42.380 43.280 6,365,540 277,028,300
2026/01/09 41.070 43.320 40.780 42.510 4,777,283 200,263,703
2026/01/08 41.160 41.960 41.000 41.280 2,737,763 113,206,500
2026/01/07 41.480 42.010 40.790 41.620 3,034,628 125,861,196
2026/01/06 42.010 42.120 40.720 41.110 3,909,107 162,188,849
2026/01/05 42.390 42.480 41.310 42.220 3,741,780 157,528,938
2025/12/31 40.300 43.030 39.560 42.180 6,286,699 259,436,350
2025/12/30 40.080 41.600 39.790 40.260 3,901,619 157,752,210
2025/12/29 41.750 41.970 39.860 40.060 4,529,270 185,292,435
2025/12/26 39.330 44.900 39.310 41.330 9,620,143 396,518,244
2025/12/25 38.930 39.810 38.840 39.400 2,243,171 88,033,245
2025/12/24 38.960 38.960 38.590 38.800 975,609 37,880,458
2025/12/23 39.160 39.170 38.650 38.910 1,183,600 46,127,851
2025/12/22 38.570 39.280 38.120 39.150 1,851,962 71,819,086
2025/12/19 38.300 38.880 38.270 38.330 1,084,174 41,681,069
2025/12/18 38.820 39.380 38.100 38.140 1,279,800 49,413,078
2025/12/17 39.000 39.270 37.850 38.940 1,488,700 57,709,455
2025/12/16 39.100 39.490 38.380 38.510 1,522,017 59,160,800
2025/12/15 38.310 39.810 38.310 39.130 2,386,237 92,800,756
2025/12/12 39.000 40.300 38.560 38.830 3,088,040 120,966,246
2025/12/11 39.130 39.520 38.750 39.120 2,013,000 78,768,690
2025/12/10 39.100 39.320 38.710 39.130 1,519,720 59,367,861
2025/12/09 39.530 39.680 39.010 39.340 1,433,752 56,475,491
2025/12/08 39.170 39.830 38.550 39.640 2,148,258 84,421,168
2025/12/05 38.400 39.200 37.880 38.970 1,576,694 60,880,097
2025/12/04 38.400 38.830 37.650 38.400 1,073,747 41,145,985
2025/12/03 38.000 39.260 37.990 38.420 1,650,180 63,395,790
2025/12/02 39.550 39.600 37.870 38.150 2,251,026 87,322,926
2025/12/01 38.720 39.810 38.380 39.310 2,197,300 85,815,551
2025/11/28 38.120 38.620 37.820 38.580 1,232,567 47,188,827
2025/11/27 37.020 38.450 37.010 38.120 2,116,520 79,686,978
2025/11/26 37.300 37.720 36.600 37.160 1,785,572 66,414,350
2025/11/25 37.760 38.460 37.280 37.460 2,104,600 79,427,604
2025/11/24 36.400 38.620 36.270 37.760 3,872,408 144,295,603
2025/11/21 36.500 36.870 35.200 35.800 1,736,400 62,671,017
2025/11/20 37.300 37.900 36.800 36.960 1,347,481 50,180,192
2025/11/19 37.150 37.470 36.280 36.940 1,660,487 61,371,599
※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。