Suzhou Xianglou New Material Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：301160

  • 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
2025/07/08 53.207 53.545 52.807 53.386 1,827,700 97,299,894
2025/07/07 52.621 53.303 51.897 53.152 1,420,976 74,946,892
2025/07/04 53.035 53.186 52.228 52.621 1,391,200 73,410,146
2025/07/03 53.103 53.676 52.538 53.097 1,948,400 103,466,859
2025/07/02 53.828 53.828 52.276 52.903 1,936,554 103,041,617
2025/07/01 55.421 55.517 53.559 53.800 2,357,000 128,631,507
2025/06/30 55.186 56.124 54.621 55.228 2,072,900 114,610,122
2025/06/27 56.172 56.545 54.586 55.283 2,466,400 137,246,527
2025/06/26 57.200 58.228 56.069 56.172 3,103,096 176,619,690
2025/06/25 55.435 58.386 54.648 57.648 4,625,647 261,484,355
2025/06/24 52.069 55.862 52.069 54.628 4,668,500 250,497,704
2025/06/23 51.703 53.048 51.138 51.338 3,021,200 156,518,553
2025/06/20 55.241 55.669 51.372 51.655 5,295,357 283,218,197
2025/06/19 53.503 58.807 53.276 55.669 6,777,811 374,906,143
2025/06/18 52.503 52.931 52.145 52.869 1,631,900 85,857,522
2025/06/17 53.938 54.007 52.497 52.966 1,295,100 69,096,175
2025/06/16 53.455 54.414 53.248 53.483 1,250,700 67,100,055
2025/06/13 55.172 55.228 53.428 53.835 1,417,100 77,112,559
2025/06/12 55.235 56.000 54.531 55.228 1,777,300 98,193,159
2025/06/11 55.503 55.986 55.083 55.235 1,418,300 78,647,217
2025/06/10 56.476 57.097 54.214 55.538 2,393,963 133,657,946
2025/06/09 56.690 58.117 56.290 56.310 1,759,006 100,002,569
2025/06/06 57.635 57.759 56.359 56.517 1,752,138 99,990,135
2025/06/05 57.152 58.621 56.414 58.041 2,068,700 119,068,165
2025/06/04 57.103 58.621 56.662 57.352 1,690,844 97,112,779
2025/06/03 56.414 57.317 56.241 57.193 1,279,232 72,649,184
2025/05/30 57.690 57.862 56.241 56.628 1,393,642 79,584,274
2025/05/29 58.159 59.228 57.503 58.228 1,506,100 87,774,754
2025/05/28 59.207 60.145 57.931 58.262 1,621,800 95,501,720
2025/05/27 59.821 60.497 58.303 58.828 2,232,500 132,526,223
2025/05/26 59.628 60.276 58.724 59.317 1,428,800 84,993,954
2025/05/23 60.986 62.414 59.890 60.000 2,125,500 129,278,223
2025/05/22 61.255 63.055 60.690 61.255 1,843,400 113,486,616
2025/05/21 61.876 62.876 61.303 61.428 1,618,403 100,131,807
2025/05/20 62.607 63.221 61.359 61.883 1,625,700 101,228,274
2025/05/19 63.448 64.745 61.793 62.607 1,848,800 116,748,484
2025/05/16 62.786 66.069 62.759 63.890 2,145,300 137,033,182
2025/05/15 65.462 65.655 62.848 63.621 1,702,000 109,602,843
2025/05/14 66.241 67.338 65.103 65.462 1,911,500 126,227,814
2025/05/13 70.759 70.883 66.207 66.910 2,775,096 190,620,650
2025/05/12 67.586 70.807 66.717 69.828 3,101,925 213,209,263
2025/05/09 69.724 70.414 65.897 66.503 3,167,867 215,841,034
2025/05/08 69.441 71.641 68.952 70.090 2,038,000 142,723,178
2025/05/07 72.662 73.103 69.228 70.014 3,038,597 216,505,353
2025/05/06 75.090 75.103 68.490 72.228 5,116,800 372,133,351
2025/04/30 71.497 74.241 70.276 72.897 2,993,703 216,228,431
2025/04/29 70.352 74.476 69.766 72.221 2,702,903 193,808,280
2025/04/28 71.035 72.731 69.669 70.345 2,187,477 155,190,555
2025/04/25 71.717 74.138 69.731 72.876 3,063,912 220,955,545
2025/04/24 70.579 74.200 69.800 71.428 4,448,612 318,083,543
2025/04/23 65.083 71.207 64.828 70.876 4,623,512 314,391,880
2025/04/22 64.545 65.862 63.531 63.807 2,038,616 131,360,770
2025/04/21 60.000 65.200 60.000 65.145 3,275,399 204,994,940
2025/04/18 63.090 64.269 60.697 60.724 2,480,848 154,296,341
2025/04/17 63.848 65.855 62.772 62.952 2,645,972 168,963,172
2025/04/16 62.545 67.428 61.621 64.724 4,009,361 256,917,848
2025/04/15 62.069 63.793 60.614 62.545 3,027,223 188,460,524
2025/04/14 62.069 64.607 59.841 61.959 4,411,100 274,013,120
2025/04/11 54.469 62.055 54.441 60.152 5,467,153 315,887,999
2025/04/10 55.172 57.317 53.103 54.441 4,946,860 272,118,111
2025/04/09 47.021 51.724 43.697 51.103 4,724,500 228,600,838
2025/04/08 48.966 50.669 46.931 48.552 4,635,265 226,105,909
2025/04/07 54.545 57.235 49.428 49.428 5,179,461 272,745,236
2025/04/03 63.986 65.566 61.400 61.786 2,374,600 150,037,913
2025/04/02 64.545 66.717 64.503 65.117 1,884,700 122,921,076
2025/04/01 66.890 67.517 64.228 64.772 1,774,200 116,834,174
2025/03/31 65.586 66.890 62.828 65.641 3,124,144 203,807,439
2025/03/28 67.538 69.524 66.435 67.614 2,257,910 153,036,059
2025/03/27 71.621 71.621 67.538 67.717 4,193,020 291,935,872
2025/03/26 73.166 74.897 70.414 71.055 3,234,225 234,102,908
2025/03/25 72.862 78.621 71.035 73.331 4,137,664 306,030,939
2025/03/24 74.331 76.400 69.655 73.703 3,271,411 240,521,497
2025/03/21 78.938 81.035 73.021 73.793 4,033,892 309,386,406
2025/03/20 78.807 82.690 76.207 81.166 3,840,201 306,131,223
2025/03/19 74.345 81.297 72.917 78.807 4,498,720 345,688,392
2025/03/18 74.952 77.097 72.069 74.483 3,157,165 235,683,156
2025/03/17 72.386 75.855 71.497 75.724 3,795,434 280,351,630
2025/03/14 69.193 73.255 67.062 70.621 3,922,100 274,675,448
2025/03/13 73.531 76.041 66.759 70.483 5,485,304 393,315,495
2025/03/12 67.255 75.035 67.159 74.269 5,496,655 389,874,990
2025/03/11 62.124 72.441 62.124 68.552 5,432,715 360,244,689
2025/03/10 66.214 66.690 61.793 62.138 3,278,600 210,514,807
2025/03/07 62.759 67.448 62.069 66.145 3,671,300 237,185,254
2025/03/06 63.517 64.766 62.069 62.841 3,750,265 237,385,211
2025/03/05 57.621 63.586 57.621 62.641 3,867,358 233,461,767
2025/03/04 56.662 59.862 56.662 58.076 2,605,620 150,645,223
2025/03/03 57.586 58.276 55.807 56.414 3,038,300 173,246,144
2025/02/28 63.448 64.097 56.966 57.586 5,615,404 339,868,115
2025/02/27 64.138 66.552 61.421 64.586 5,597,472 359,213,567
2025/02/26 64.048 71.110 63.214 64.828 6,572,632 432,479,185
※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。