Ferrotec (An Hui) Technology Development Co.,LTD
銘柄コード：取扱いなし

ティッカー：301297

  • 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
2026/01/12 39.800 39.980 38.390 38.410 13,493,697 528,210,769
2026/01/05 35.990 40.380 35.970 39.710 42,618,208 1,620,024,631
2025/12/29 36.120 36.480 35.310 35.800 10,690,054 384,066,915
2025/12/22 36.290 37.980 36.030 36.100 24,285,665 888,855,339
2025/12/15 37.260 37.690 36.150 36.170 14,332,735 527,695,470
2025/12/08 36.880 37.600 36.750 37.570 11,992,045 446,104,074
2025/12/01 36.960 37.300 35.900 36.770 10,147,721 372,751,161
2025/11/24 35.470 37.140 35.160 36.950 14,457,271 523,064,064
2025/11/17 37.070 37.420 35.050 35.060 17,203,304 621,899,439
2025/11/10 37.850 38.570 36.960 37.100 12,465,985 468,970,355
2025/11/03 38.910 39.660 37.770 37.770 14,334,055 552,255,304
2025/10/27 40.110 40.550 38.530 39.040 18,293,476 723,644,176
2025/10/20 39.480 40.730 38.860 39.770 19,573,627 777,268,728
2025/10/13 40.070 44.000 38.800 38.920 42,379,961 1,714,163,472
2025/10/09 43.000 44.350 41.880 42.380 17,233,250 739,349,508
2025/09/29 42.310 43.200 41.880 42.780 12,636,362 537,582,430
2025/09/22 41.370 45.560 40.680 42.380 59,379,478 2,523,479,366
2025/09/15 40.710 43.000 39.580 41.790 44,607,621 1,840,956,518
2025/09/08 41.020 41.020 38.510 40.100 25,855,381 1,038,416,739
2025/09/01 43.510 44.380 39.330 41.010 39,056,069 1,642,600,621
2025/08/25 45.050 45.590 42.500 43.150 50,912,240 2,243,829,697
2025/08/18 43.780 45.320 42.820 44.750 53,275,845 2,353,060,884
2025/08/11 40.810 45.970 40.770 43.580 64,397,227 2,755,074,364
2025/08/04 40.500 42.430 40.050 40.810 30,257,438 1,238,966,442
2025/07/28 42.090 42.200 40.020 40.580 26,411,822 1,088,761,332
2025/07/21 41.500 42.300 40.550 42.130 29,922,029 1,245,354,846
2025/07/14 40.460 41.780 39.930 41.740 19,519,474 799,859,245
2025/07/07 40.650 41.920 39.530 40.690 21,632,734 880,398,191
2025/06/30 40.840 43.590 40.650 40.820 44,525,319 1,846,687,605
2025/06/23 37.970 40.580 37.900 40.130 27,803,849 1,088,381,669
2025/06/16 40.200 41.000 38.270 38.490 23,157,286 914,481,224
2025/06/09 42.420 44.270 40.090 40.240 33,476,911 1,397,828,418
2025/06/03 41.730 43.850 41.610 42.390 28,394,588 1,203,788,558
2025/05/26 47.990 49.150 42.420 42.880 86,077,291 3,925,985,242
2025/05/19 41.200 51.400 39.400 47.700 102,948,267 4,624,950,894
2025/05/12 39.000 39.550 37.880 38.030 13,046,709 503,798,668
2025/05/06 38.330 40.360 38.330 38.830 18,805,105 732,693,903
2025/04/28 36.820 38.550 36.070 38.220 12,931,983 483,850,143
2025/04/21 36.800 37.510 36.190 36.910 18,538,511 683,190,476
2025/04/14 39.040 39.260 36.390 36.730 23,784,828 900,374,663
2025/04/07 37.300 39.450 32.970 38.350 55,416,448 2,051,378,363
2025/03/31 38.970 44.850 38.310 41.210 51,875,686 2,118,343,637
2025/03/24 39.650 41.880 37.600 39.790 27,073,871 1,075,644,894
2025/03/17 40.550 41.390 39.110 39.540 19,388,291 778,391,412
2025/03/10 41.590 42.750 39.500 40.560 32,137,095 1,320,834,604
2025/03/03 41.250 43.570 40.350 41.750 48,201,016 2,011,428,397
2025/02/24 43.190 44.240 40.030 40.450 48,725,413 2,045,371,024
2025/02/17 41.860 43.500 41.140 42.990 37,088,962 1,571,552,042
2025/02/10 42.960 44.280 41.810 42.080 42,992,956 1,839,346,140
2025/02/05 40.700 43.750 40.700 43.000 24,992,902 1,050,639,117
2025/01/27 42.600 42.600 40.340 40.340 7,017,538 291,017,300
2025/01/20 42.340 42.450 40.340 41.010 29,917,269 1,242,613,767
2025/01/13 38.620 42.800 37.810 41.800 41,560,454 1,673,119,976
2025/01/06 39.320 41.050 38.700 39.080 32,504,166 1,285,133,463
2024/12/30 45.610 45.650 39.450 39.510 37,317,076 1,588,028,169
2024/12/23 49.100 49.960 46.110 46.800 55,303,560 2,654,156,103
2024/12/16 48.880 53.000 45.020 50.210 74,887,720 3,690,279,622
2024/12/09 47.520 49.780 46.580 48.720 53,336,723 2,568,163,212
2024/12/02 47.480 51.830 46.890 47.520 72,095,903 3,491,604,582
2024/11/25 48.500 51.630 45.920 47.460 64,562,062 3,123,351,154
2024/11/18 50.050 52.850 47.570 48.030 75,519,935 3,747,676,774
2024/11/11 58.800 62.500 49.760 49.770 109,091,229 6,022,654,025
2024/11/04 53.790 62.150 52.030 59.580 160,140,212 9,109,976,310
2024/10/28 70.250 77.660 53.670 53.670 267,999,014 17,101,687,080
2024/10/21 35.980 74.620 35.980 68.840 161,640,448 8,705,146,327
2024/10/14 24.980 29.980 24.980 29.980 1,248,991 34,322,272
2024/10/07 - - - - 0 -
2024/09/30 - - - - 0 -
2024/09/23 20.200 21.560 19.630 20.820 51,627,586 1,061,075,961
2024/09/18 22.980 23.610 19.750 20.830 75,226,973 1,639,383,809
2024/09/09 18.390 23.000 18.250 20.380 50,136,306 1,002,976,801
2024/09/02 19.300 19.830 18.370 18.390 25,942,700 492,197,875
2024/08/26 18.100 19.890 17.880 19.370 24,662,352 463,898,841
2024/08/19 19.300 19.480 17.910 18.090 19,127,376 357,586,294
2024/08/12 19.300 19.520 18.760 19.370 21,378,710 411,272,933
2024/08/05 20.410 20.790 19.150 19.440 29,157,419 581,617,615
2024/07/29 19.940 21.720 19.680 20.670 40,927,948 839,125,253
2024/07/22 22.200 22.540 19.590 19.930 46,621,052 982,072,460
2024/07/15 20.790 22.650 20.260 22.160 65,793,309 1,412,253,377
2024/07/08 19.740 20.930 19.310 20.720 42,972,619 866,972,588
2024/07/01 20.410 20.990 19.020 19.470 40,504,720 808,980,520
2024/06/24 22.420 23.080 20.020 20.310 53,540,816 1,148,852,059
2024/06/17 23.190 25.500 22.070 22.870 107,022,347 2,505,125,587
2024/06/11 23.410 24.710 22.460 23.330 105,161,554 2,468,930,384
2024/06/03 22.420 23.990 20.500 23.010 101,874,546 2,290,139,794
2024/05/27 19.890 23.970 19.330 22.700 102,212,511 2,194,758,142
2024/05/20 20.670 21.040 19.900 19.910 20,754,539 422,977,504
2024/05/13 20.330 21.320 19.750 20.660 24,730,944 507,355,316
2024/05/06 21.200 21.580 20.480 20.510 25,132,577 526,338,993
2024/04/29 20.300 21.380 20.300 20.910 12,147,500 251,726,568
※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。