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
2025/10/13 59.010 60.500 57.000 57.250 4,178,472 244,189,903
2025/10/09 61.750 62.470 61.020 61.580 1,258,201 77,637,292
2025/09/29 60.170 61.900 59.280 61.760 1,677,916 101,979,539
2025/09/22 63.110 63.400 59.720 60.040 4,549,943 280,128,615
2025/09/15 64.010 65.600 62.060 63.110 5,969,824 380,247,939
2025/09/08 64.250 64.800 62.500 64.100 5,905,114 377,410,598
2025/09/01 64.800 65.900 61.930 64.250 7,187,666 461,591,910
2025/08/25 69.580 69.770 61.400 65.580 14,444,381 961,742,997
2025/08/18 70.060 70.700 68.310 69.550 7,422,602 517,021,342
2025/08/11 69.290 73.900 69.020 70.020 6,703,504 472,982,483
2025/08/04 68.870 72.650 67.700 69.470 4,861,834 338,736,129
2025/07/28 75.410 75.740 68.340 68.950 4,559,342 328,774,151
2025/07/21 71.560 76.530 70.500 75.410 7,394,000 543,459,000
2025/07/14 70.960 75.140 69.600 71.600 5,046,924 362,495,316
2025/07/07 72.500 74.470 70.790 70.970 4,654,720 335,989,326
2025/06/30 65.530 75.610 65.470 73.010 8,475,115 592,452,914
2025/06/23 66.660 67.190 64.100 65.530 4,153,174 273,569,571
2025/06/16 70.870 72.590 66.210 66.700 3,698,534 255,540,960
2025/06/09 74.270 74.580 70.810 71.500 4,734,645 344,634,809
2025/06/03 69.780 76.880 67.920 74.260 5,209,287 376,162,614
2025/05/26 72.980 73.630 69.530 70.500 4,571,973 327,627,585
2025/05/19 74.920 76.100 72.910 72.990 3,838,757 284,950,932
2025/05/12 70.660 79.680 70.660 75.050 7,156,803 529,692,882
2025/05/06 72.571 73.564 69.190 69.500 3,900,450 277,736,417
2025/04/28 69.136 73.129 68.486 72.521 2,496,524 176,798,836
2025/04/21 62.671 71.786 62.664 68.714 4,507,162 299,540,352
2025/04/14 61.429 63.464 60.000 62.679 3,583,058 221,766,208
2025/04/07 58.571 61.900 49.150 60.893 8,390,782 483,548,180
2025/03/31 75.986 77.500 66.686 67.143 6,833,064 490,810,445
2025/03/24 69.614 74.164 67.757 72.064 3,327,662 235,930,403
2025/03/17 71.264 72.464 68.729 69.629 3,257,299 229,709,611
2025/03/10 74.443 75.186 66.643 71.264 4,154,801 298,663,715
2025/03/03 75.843 77.329 71.436 74.300 3,506,065 261,997,719
2025/02/24 76.057 78.557 74.879 75.964 2,612,722 199,518,555
2025/02/17 79.379 80.414 74.786 75.929 3,458,516 268,474,221
2025/02/10 81.707 82.536 78.571 79.186 2,579,424 207,643,632
2025/02/05 87.236 87.271 80.443 81.629 2,865,324 241,101,971
2025/01/27 83.529 89.036 83.057 88.114 1,189,662 102,232,414
2025/01/20 91.286 95.614 82.200 82.850 4,677,981 411,603,853
2025/01/13 85.200 90.714 83.036 90.107 3,454,470 301,451,733
2025/01/06 75.971 88.486 74.371 86.057 3,483,697 282,950,224
2024/12/30 79.643 84.271 76.307 76.379 2,654,689 210,118,634
2024/12/23 79.286 87.143 78.571 79.650 3,624,801 294,197,911
2024/12/16 73.121 82.600 72.607 79.850 3,756,989 289,455,339
2024/12/09 72.536 78.571 72.364 73.214 3,741,850 277,537,691
2024/12/02 72.850 73.571 69.414 72.971 3,417,681 246,761,694
2024/11/25 72.421 73.929 68.007 72.850 3,528,213 253,331,867
2024/11/18 71.800 76.343 70.000 72.414 3,413,776 247,974,128
2024/11/11 76.071 77.771 71.700 71.771 5,671,397 421,545,014
2024/11/04 82.143 84.257 75.214 76.043 5,332,686 423,491,259
2024/10/28 86.486 92.271 80.000 82.857 5,146,218 439,505,028
2024/10/21 77.857 88.750 75.357 86.971 4,568,861 375,714,573
2024/10/14 69.279 78.657 67.857 77.071 4,609,594 337,496,034
2024/10/07 63.871 89.179 63.614 69.286 8,305,378 593,730,709
2024/09/30 63.871 75.000 63.614 74.700 2,037,270 141,175,171
2024/09/23 64.779 66.236 59.929 63.571 4,499,100 286,272,109
2024/09/18 63.957 66.400 63.736 65.143 1,450,929 94,033,257
2024/09/09 63.829 65.000 60.793 63.943 2,626,639 166,505,929
2024/09/02 62.257 65.843 61.664 64.357 2,992,983 190,144,958
2024/08/26 56.821 63.214 55.171 62.300 2,664,114 158,185,764
2024/08/19 57.714 58.271 55.000 56.821 2,231,115 127,065,345
2024/08/12 57.579 58.136 54.286 57.357 2,372,812 134,869,447
2024/08/05 55.714 59.436 55.236 57.579 2,359,201 134,453,813
2024/07/29 55.957 59.907 55.550 57.214 3,143,530 179,674,744
2024/07/22 57.157 59.836 54.357 55.657 3,861,999 219,175,201
2024/07/15 60.464 63.236 56.821 57.293 3,438,086 204,406,246
2024/07/08 61.271 63.271 59.057 61.357 2,995,490 183,440,812
2024/07/01 64.493 67.843 59.043 61.286 4,601,773 290,676,743
2024/06/24 63.171 67.014 62.057 65.000 3,392,388 218,166,168
2024/06/17 61.329 68.564 59.521 63.186 5,577,016 352,188,560
2024/06/11 55.493 62.250 55.236 61.486 4,207,729 246,641,294
2024/06/03 57.143 60.893 55.671 55.907 4,422,436 253,863,304
2024/05/27 61.586 62.343 56.257 57.436 4,284,021 254,494,409
2024/05/20 60.421 63.179 59.221 61.586 4,273,253 261,103,236
2024/05/13 60.207 70.550 59.629 61.050 8,732,694 548,928,412
2024/05/06 55.714 61.800 55.579 60.700 5,867,407 342,939,671
2024/04/29 54.486 57.000 52.679 55.536 2,855,395 156,833,284
2024/04/22 52.836 56.286 51.500 54.486 6,175,551 332,102,606
2024/04/15 54.443 56.286 49.729 52.893 7,305,761 389,672,853
2024/04/08 53.571 56.350 51.600 55.443 6,415,713 347,994,688
2024/04/01 48.436 54.257 47.614 53.893 5,515,069 281,544,272
2024/03/25 45.314 50.543 45.000 50.071 6,832,384 326,123,353
2024/03/18 45.636 47.607 44.650 45.357 4,243,039 194,384,224
2024/03/11 43.071 49.357 42.150 45.821 8,310,032 374,780,365
2024/03/04 40.300 43.657 39.736 43.050 7,063,042 294,428,203
2024/02/26 41.557 44.264 39.300 40.264 7,571,815 313,066,155
2024/02/19 41.286 43.714 40.300 42.093 7,879,020 329,723,198
2024/02/05 36.436 42.857 34.279 41.100 10,486,478 405,491,131
2024/01/29 40.736 43.200 35.971 37.464 11,867,767 466,910,590
2024/01/22 47.136 49.914 40.500 40.800 21,210,313 945,714,830
※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。