Dongguan Changlian New Materials Technology Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：301618

  • 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
2025/10/16 58.580 59.110 57.600 57.820 779,466 45,425,329
2025/10/15 58.710 59.920 58.140 59.000 931,060 54,879,004
2025/10/14 57.250 60.990 57.250 59.130 1,722,990 101,061,978
2025/10/13 57.000 57.570 55.900 57.250 766,960 43,663,032
2025/10/10 56.800 59.580 56.450 58.570 1,313,028 75,958,669
2025/10/09 56.910 56.980 56.410 56.830 670,820 38,090,836
2025/09/30 56.200 56.750 55.950 56.320 817,860 46,049,607
2025/09/29 56.980 57.470 55.910 56.010 761,060 43,070,288
2025/09/26 57.420 57.890 56.810 56.860 554,260 31,728,613
2025/09/25 58.050 58.530 57.840 57.990 534,370 31,048,232
2025/09/24 57.080 58.550 57.080 58.280 544,747 31,457,777
2025/09/23 58.700 59.160 56.200 57.700 962,554 55,770,378
2025/09/22 59.210 59.210 58.310 58.700 466,870 27,478,801
2025/09/19 59.120 59.360 58.500 59.000 648,793 38,275,543
2025/09/18 60.600 60.810 58.850 58.850 1,187,587 70,990,981
2025/09/17 60.990 61.240 60.410 60.560 857,060 52,109,248
2025/09/16 61.460 61.460 60.400 61.070 1,061,600 64,861,106
2025/09/15 59.650 63.360 59.650 61.520 1,891,426 115,462,100
2025/09/12 60.090 60.400 59.650 59.880 796,019 47,765,120
2025/09/11 59.800 60.470 59.430 60.090 806,040 48,320,082
2025/09/10 60.010 60.800 59.800 59.890 563,649 33,889,396
2025/09/09 61.380 61.490 60.180 60.420 662,268 40,310,597
2025/09/08 61.500 62.100 61.050 61.370 862,391 53,041,358
2025/09/05 59.310 61.990 59.280 61.360 1,489,933 90,118,597
2025/09/04 58.980 59.950 58.000 59.310 801,520 47,337,771
2025/09/03 60.950 60.950 58.470 58.980 1,057,279 63,264,932
2025/09/02 61.610 62.100 59.710 60.600 1,242,919 75,824,273
2025/09/01 60.910 62.200 60.580 61.600 1,016,628 62,342,170
2025/08/29 62.300 62.300 61.000 61.000 1,330,200 82,006,830
2025/08/28 61.350 62.660 61.120 62.360 1,527,010 94,479,926
2025/08/27 63.230 63.750 61.350 61.350 1,578,914 98,555,811
2025/08/26 63.920 64.290 63.100 63.390 1,380,839 87,924,923
2025/08/25 64.490 64.490 63.650 63.900 1,619,460 103,860,018
2025/08/22 64.400 65.160 63.650 64.000 2,226,923 143,196,716
2025/08/21 63.050 65.890 62.360 65.100 3,522,912 225,818,659
2025/08/20 61.180 63.960 60.860 63.000 3,012,906 187,553,398
2025/08/19 61.000 61.540 60.700 61.450 1,305,554 79,864,002
2025/08/18 60.400 61.610 60.400 61.340 1,823,334 111,109,415
2025/08/15 59.190 60.660 58.880 60.330 1,217,992 72,793,291
2025/08/14 61.010 61.280 59.190 59.190 1,491,359 89,731,342
2025/08/13 59.640 61.780 59.640 60.930 2,467,080 149,252,172
2025/08/12 59.910 59.990 59.270 59.640 606,388 36,202,879
2025/08/11 59.310 60.050 58.900 59.850 655,520 39,021,466
2025/08/08 59.890 59.950 59.230 59.380 639,323 38,111,642
2025/08/07 60.670 60.920 59.780 59.880 763,200 46,030,500
2025/08/06 59.200 60.250 59.200 60.180 974,580 58,189,735
2025/08/05 59.300 59.660 58.880 59.640 725,362 43,064,741
2025/08/04 58.610 59.400 58.100 59.220 633,721 37,283,390
2025/08/01 59.870 60.090 58.580 58.890 1,101,067 65,356,584
2025/07/31 60.060 61.120 59.860 59.900 1,037,715 62,506,763
2025/07/30 59.990 61.430 59.600 60.060 1,236,740 74,538,319
2025/07/29 60.060 60.380 59.670 60.020 713,340 42,823,583
2025/07/28 60.490 60.790 60.010 60.390 616,315 37,237,752
2025/07/25 60.730 61.220 60.310 60.480 693,140 42,063,200
2025/07/24 59.800 60.930 59.680 60.710 902,440 54,399,083
2025/07/23 60.930 60.930 59.810 59.810 921,055 55,604,090
2025/07/22 61.590 61.610 60.530 60.940 1,190,900 72,844,375
2025/07/21 60.580 61.660 60.300 61.190 1,747,547 106,482,407
2025/07/18 59.520 60.300 59.380 59.750 665,680 39,766,059
2025/07/17 59.840 59.850 59.200 59.520 605,866 36,111,128
2025/07/16 59.800 59.950 59.200 59.400 742,591 44,249,141
2025/07/15 59.820 60.500 58.750 59.900 1,075,695 64,264,708
2025/07/14 58.940 60.980 58.890 60.030 1,309,964 78,217,950
2025/07/11 59.410 59.640 58.900 59.070 750,220 44,454,286
2025/07/10 58.800 59.490 58.670 59.120 566,440 33,431,288
2025/07/09 59.780 59.810 58.610 58.780 684,700 40,565,051
2025/07/08 58.610 60.280 58.320 59.380 995,740 58,895,531
2025/07/07 58.030 58.850 57.680 58.600 464,879 27,097,796
2025/07/04 59.230 59.460 57.890 57.890 926,780 54,325,526
2025/07/03 59.360 59.440 58.770 59.120 614,995 36,390,791
2025/07/02 59.500 59.500 58.580 58.840 679,940 40,187,853
2025/07/01 59.900 60.160 59.120 59.510 726,100 43,328,202
2025/06/30 59.000 59.880 58.870 59.750 894,860 53,132,312
2025/06/27 58.630 59.990 58.630 58.870 930,560 54,930,956
2025/06/26 59.130 60.600 58.810 58.850 1,163,160 69,030,638
2025/06/25 59.200 59.250 58.440 59.130 903,400 53,305,117
2025/06/24 57.810 59.190 57.810 58.940 826,120 48,276,387
2025/06/23 56.510 58.000 56.090 57.740 777,160 44,364,178
2025/06/20 59.200 59.980 57.160 57.210 1,116,600 65,195,482
2025/06/19 59.500 60.400 58.500 59.130 1,013,720 60,197,227
2025/06/18 61.560 61.600 59.120 59.900 1,389,320 84,116,379
2025/06/17 61.640 62.680 61.300 61.550 816,647 50,462,659
2025/06/16 62.000 62.460 61.450 62.100 870,380 53,965,735
2025/06/13 62.500 63.200 61.100 61.230 1,680,446 104,200,255
2025/06/12 62.600 63.700 62.000 63.580 1,671,566 105,258,511
2025/06/11 61.790 66.300 61.790 63.300 1,988,590 125,867,804
2025/06/10 64.230 64.230 61.380 61.960 2,688,430 169,236,668
2025/06/09 64.160 64.730 63.510 64.450 2,220,900 142,609,541
2025/06/06 66.170 68.320 64.690 64.730 2,809,760 185,380,940
2025/06/05 63.000 68.360 62.140 66.120 4,085,640 265,178,464
※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。