Zhejiang Cayi Vacuum Container Co., Ltd.
銘柄コード：取扱いなし

ティッカー：301004

  • 株価 (CNY)
    -
  • 前日比
    - (-%)
  • 出来高
    -

  • -
    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
2025/10/17 58.000 58.040 57.000 57.250 667,566 38,433,443
2025/10/16 58.330 59.200 57.720 58.010 641,259 37,395,018
2025/10/15 57.900 58.860 57.100 58.330 905,969 52,589,235
2025/10/14 59.450 60.000 57.300 57.800 946,460 55,498,048
2025/10/13 59.010 60.500 59.010 59.210 1,017,218 60,455,808
2025/10/10 61.110 62.470 61.100 61.580 659,892 40,626,250
2025/10/09 61.750 61.990 61.020 61.100 598,309 36,775,062
2025/09/30 60.790 61.900 60.600 61.760 840,882 51,514,533
2025/09/29 60.170 61.000 59.280 60.790 837,034 50,481,520
2025/09/26 60.450 60.590 59.890 60.040 516,480 31,114,046
2025/09/25 60.360 60.950 59.720 60.590 978,700 59,118,373
2025/09/24 60.600 61.150 60.190 60.440 834,823 50,586,099
2025/09/23 61.760 61.760 59.800 60.730 956,780 58,375,539
2025/09/22 63.110 63.400 61.500 61.760 1,263,160 78,874,868
2025/09/19 62.940 63.540 62.360 63.110 951,020 59,902,372
2025/09/18 63.440 65.600 62.460 63.030 2,035,332 129,513,263
2025/09/17 62.800 63.980 62.500 63.260 942,760 59,521,152
2025/09/16 62.270 63.000 62.060 62.730 607,937 38,005,181
2025/09/15 64.010 64.010 62.200 62.220 1,432,775 90,422,430
2025/09/12 64.410 64.700 63.890 64.100 949,360 61,020,114
2025/09/11 63.610 64.800 62.510 64.410 1,583,303 101,066,188
2025/09/10 63.230 63.880 62.500 63.610 930,140 58,882,512
2025/09/09 63.900 64.550 62.960 63.520 982,131 62,593,663
2025/09/08 64.250 64.600 63.070 63.650 1,460,180 93,294,550
2025/09/05 63.240 64.680 62.500 64.250 1,108,800 70,594,524
2025/09/04 62.490 63.210 61.930 63.050 1,207,287 75,660,676
2025/09/03 64.270 64.510 62.200 62.660 1,352,079 85,735,329
2025/09/02 63.940 65.900 63.410 64.130 1,836,696 118,182,204
2025/09/01 64.800 65.200 63.850 63.910 1,682,804 108,439,889
2025/08/29 62.120 65.930 61.400 65.580 3,570,682 227,657,757
2025/08/28 65.680 66.320 62.060 63.800 3,096,887 199,640,820
2025/08/27 67.000 67.250 65.900 66.020 1,894,095 126,037,816
2025/08/26 67.850 67.850 66.600 66.880 2,049,080 137,892,838
2025/08/25 69.580 69.770 67.250 67.900 3,833,637 263,083,339
2025/08/22 69.600 69.890 69.030 69.550 1,043,982 72,575,018
2025/08/21 69.200 70.700 69.020 69.450 1,560,760 108,617,190
2025/08/20 68.700 69.290 68.310 69.280 1,095,683 75,487,080
2025/08/19 69.290 69.310 68.310 68.680 1,579,857 108,848,197
2025/08/18 70.060 70.500 68.810 69.320 2,142,320 149,260,790
2025/08/15 70.210 71.040 69.800 70.020 1,637,016 115,029,021
2025/08/14 72.330 73.900 70.100 70.450 1,153,352 82,689,571
2025/08/13 71.200 72.320 70.820 72.100 1,070,856 76,683,998
2025/08/12 70.090 73.670 69.500 71.200 1,969,780 140,080,904
2025/08/11 69.290 69.990 69.020 69.500 872,500 60,595,125
2025/08/08 70.200 70.200 69.150 69.470 799,055 55,738,081
2025/08/07 69.500 72.650 69.130 70.300 1,694,479 119,282,849
2025/08/06 69.170 69.280 68.300 69.180 665,460 45,905,094
2025/08/05 68.900 70.190 68.760 69.170 688,620 47,690,378
2025/08/04 68.870 69.240 67.700 68.890 1,014,220 69,651,558
2025/08/01 70.280 71.290 68.340 68.950 1,058,090 73,764,744
2025/07/31 71.510 71.700 69.400 69.700 981,886 69,299,059
2025/07/30 72.380 72.700 71.370 71.790 717,274 51,686,764
2025/07/29 73.290 73.600 72.100 72.390 663,432 48,327,704
2025/07/28 75.410 75.740 73.120 73.290 1,138,660 84,704,917
2025/07/25 74.980 76.530 74.330 75.410 982,460 73,991,518
2025/07/24 75.000 75.250 73.310 74.950 1,254,260 93,602,288
2025/07/23 71.750 76.250 71.370 74.620 2,422,860 178,074,152
2025/07/22 72.700 72.700 71.180 71.750 1,058,160 76,274,818
2025/07/21 71.560 75.410 70.500 73.000 1,676,260 121,725,810
2025/07/18 71.290 72.500 71.000 71.600 733,040 52,483,831
2025/07/17 73.040 73.040 71.000 71.300 1,234,780 89,021,464
2025/07/16 70.870 75.140 70.500 73.080 1,474,152 106,724,919
2025/07/15 70.600 71.890 70.150 70.840 737,372 52,257,553
2025/07/14 70.960 71.580 69.600 70.820 867,580 61,372,609
2025/07/11 72.000 72.000 70.790 70.970 687,580 49,120,715
2025/07/10 73.970 73.970 71.250 72.000 989,280 72,017,110
2025/07/09 72.000 74.470 71.420 73.950 1,126,800 82,211,328
2025/07/08 72.180 72.460 71.000 71.910 973,400 69,975,292
2025/07/07 72.500 73.020 71.150 72.190 877,660 63,380,216
2025/07/04 73.010 74.490 72.000 73.010 1,406,440 102,849,441
2025/07/03 69.200 75.610 69.200 74.360 2,910,232 209,805,900
2025/07/02 69.580 71.850 68.920 69.170 1,473,325 102,955,951
2025/07/01 66.230 70.180 66.230 69.770 1,715,305 116,816,558
2025/06/30 65.530 67.200 65.470 66.230 969,813 64,111,912
2025/06/27 65.000 66.290 64.550 65.530 733,440 47,924,803
2025/06/26 66.510 66.510 64.680 64.850 794,480 52,147,681
2025/06/25 65.660 67.190 65.070 66.510 943,766 62,390,010
2025/06/24 64.970 66.200 64.640 65.250 705,316 46,032,448
2025/06/23 66.660 66.700 64.100 64.620 976,172 63,958,789
2025/06/20 67.400 67.790 66.210 66.700 686,560 46,016,684
2025/06/19 68.500 68.980 67.010 67.230 568,532 38,620,378
2025/06/18 70.000 70.500 68.300 68.540 763,182 52,915,223
2025/06/17 70.970 72.590 69.880 70.150 914,640 64,845,689
2025/06/16 70.870 71.810 69.800 70.910 765,620 54,242,262
2025/06/13 71.900 73.010 70.810 71.500 757,843 54,416,916
2025/06/12 73.210 73.220 71.210 71.970 993,000 71,895,682
2025/06/11 71.020 73.270 70.830 73.210 956,042 68,913,897
2025/06/10 72.560 74.580 71.280 71.390 1,250,380 90,593,156
2025/06/09 74.270 74.300 72.690 72.780 777,380 57,145,203
2025/06/06 76.880 76.880 72.520 74.260 1,560,551 117,251,999
※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。