SHENGYI TECHNOLOGY CO LTD -A
ｼﾖﾝｲ-ﾃｸﾉﾛｼﾞ--A
銘柄コード：Z9127

ティッカー：600183

  • 株価 (CNY)
    52.500
  • 前日比
    +0.870 (+1.68%)
  • 出来高
    39,417,947

  • 2026/04/03
    15:00
    (現地時刻)
    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
2026/04/03 52.040 53.300 52.030 52.500 39,417,947 2,068,161,134
2026/04/02 54.140 54.490 51.200 51.630 62,601,269 3,309,416,085
2026/04/01 55.550 55.980 54.550 55.100 33,170,513 1,834,163,516
2026/03/31 54.600 55.600 53.410 54.170 32,352,426 1,761,427,833
2026/03/30 53.450 55.330 53.010 55.100 30,947,391 1,678,044,908
2026/03/27 54.660 55.660 53.580 54.750 37,363,936 2,042,406,151
2026/03/26 57.880 57.990 55.200 55.410 47,562,699 2,693,000,017
2026/03/25 57.650 58.800 57.000 57.800 41,720,813 2,411,984,501
2026/03/24 56.800 56.990 55.060 56.880 40,795,888 2,302,213,949
2026/03/23 58.400 58.820 55.390 55.850 61,381,712 3,505,816,480
2026/03/20 61.000 63.200 60.200 60.220 52,757,644 3,226,393,718
2026/03/19 62.000 62.360 60.300 60.600 41,592,929 2,550,270,441
2026/03/18 62.230 64.280 61.720 63.500 44,108,275 2,775,844,016
2026/03/17 65.900 66.370 61.800 61.880 48,135,677 3,080,081,632
2026/03/16 63.750 64.910 61.730 64.390 46,763,473 2,978,599,412
2026/03/13 61.790 64.680 61.770 63.440 44,342,091 2,790,004,365
2026/03/12 63.060 65.860 61.780 62.760 38,460,714 2,437,063,142
2026/03/11 65.000 65.820 63.150 63.500 40,965,270 2,636,832,016
2026/03/10 62.400 64.490 62.360 64.410 54,101,852 3,430,868,944
2026/03/09 61.380 61.720 58.070 60.920 56,177,166 3,399,982,529
2026/03/06 65.500 65.990 63.280 64.000 39,454,659 2,552,420,527
2026/03/05 67.350 69.230 65.180 65.980 50,686,208 3,392,681,332
2026/03/04 66.630 68.160 65.100 65.870 43,200,766 2,870,258,893
2026/03/03 71.400 72.600 67.500 67.640 65,659,218 4,582,028,528
2026/03/02 67.020 69.180 67.020 68.450 38,632,791 2,623,842,582
2026/02/27 70.500 72.000 68.900 69.110 50,440,049 3,537,234,536
2026/02/26 69.310 74.500 67.830 73.000 74,763,885 5,320,198,056
2026/02/25 67.900 69.680 67.050 69.200 43,025,664 2,945,429,393
2026/02/24 65.550 68.380 65.110 67.630 47,033,699 3,135,619,128
2026/02/13 65.010 65.820 64.090 64.250 31,544,438 2,043,842,999
2026/02/12 67.230 67.230 64.510 65.820 38,136,977 2,524,572,534
2026/02/11 66.010 70.000 66.010 67.220 54,974,279 3,700,318,719
2026/02/10 64.980 66.880 64.500 65.550 35,006,223 2,292,119,966
2026/02/09 64.500 65.750 64.040 64.890 37,700,653 2,442,813,811
2026/02/06 62.760 65.210 61.100 63.040 40,191,958 2,533,198,632
2026/02/05 63.600 64.290 63.060 63.480 21,371,192 1,359,368,095
2026/02/04 64.520 65.090 62.500 64.360 35,442,162 2,272,462,822
2026/02/03 67.670 67.840 63.380 65.860 48,163,961 3,187,852,168
2026/02/02 68.260 69.700 66.600 66.860 31,072,893 2,108,451,154
2026/01/30 66.630 70.450 65.410 68.950 48,396,640 3,284,195,990
2026/01/29 74.110 74.930 68.930 69.400 50,927,402 3,658,751,878
2026/01/28 73.280 75.740 72.760 74.520 48,603,588 3,600,310,781
2026/01/27 70.250 73.800 68.570 72.790 46,011,976 3,283,069,517
2026/01/26 70.700 71.730 70.010 70.480 35,603,565 2,518,240,152
2026/01/23 75.100 75.100 70.300 70.740 50,845,597 3,702,067,917
2026/01/22 72.120 74.500 71.070 74.100 67,419,418 4,918,077,994
2026/01/21 67.500 70.290 67.170 69.230 41,985,034 2,877,969,118
2026/01/20 70.000 70.100 67.020 68.000 38,879,091 2,674,103,878
2026/01/19 67.670 70.950 66.780 70.000 41,014,985 2,823,881,717
2026/01/16 69.010 70.840 67.730 68.970 44,180,072 3,054,499,727
2026/01/15 66.020 68.540 65.880 68.340 39,336,145 2,643,192,263
2026/01/14 66.560 67.920 65.650 66.840 40,115,789 2,677,428,047
2026/01/13 67.960 69.130 65.190 66.000 48,839,737 3,275,681,160
2026/01/12 69.400 69.520 66.900 68.070 55,908,873 3,828,220,306
2026/01/09 70.000 71.410 67.920 70.620 43,021,249 3,010,949,664
2026/01/08 72.300 75.800 70.500 71.440 42,676,820 3,094,496,218
2026/01/07 71.010 74.470 69.420 72.400 45,782,415 3,288,321,957
2026/01/06 72.700 74.580 71.030 72.050 41,165,858 2,988,229,632
2026/01/05 73.500 73.860 70.950 73.250 43,950,266 3,203,534,888
2025/12/31 71.590 73.390 70.230 71.410 30,841,789 2,209,968,390
2025/12/30 72.440 73.400 70.590 70.760 39,213,060 2,815,399,675
2025/12/29 74.560 75.400 71.180 73.200 48,966,572 3,603,205,200
2025/12/26 70.680 74.800 69.180 74.500 56,182,737 4,061,450,057
2025/12/25 73.000 73.000 68.980 70.680 52,615,947 3,757,567,855
2025/12/24 66.730 72.600 64.880 72.600 51,827,540 3,586,595,336
2025/12/23 65.580 67.170 65.090 66.000 35,784,877 2,360,370,486
2025/12/22 61.000 66.060 60.990 65.570 51,016,638 3,234,709,932
2025/12/19 62.060 62.240 59.610 60.430 27,294,849 1,667,305,851
2025/12/18 63.300 63.700 61.150 61.200 36,675,734 2,286,273,568
2025/12/17 61.510 65.000 60.900 64.990 48,670,132 3,071,085,329
2025/12/16 58.880 62.880 58.630 61.510 53,627,939 3,243,149,611
2025/12/15 59.170 61.000 58.900 59.120 23,906,840 1,423,592,554
2025/12/12 61.310 61.610 58.350 61.000 40,155,171 2,432,098,319
2025/12/11 61.910 63.810 60.830 61.910 35,710,524 2,218,159,198
2025/12/10 63.180 63.500 59.720 61.900 39,548,109 2,454,948,866
2025/12/09 59.780 65.010 59.490 63.870 59,770,032 3,707,983,360
2025/12/08 57.050 60.760 56.980 59.450 45,091,410 2,640,552,969
2025/12/05 57.100 57.840 55.400 57.260 26,625,045 1,514,965,060
2025/12/04 57.560 58.310 55.640 57.200 32,636,810 1,866,091,203
2025/12/03 58.900 60.150 57.660 57.920 26,085,855 1,530,131,039
2025/12/02 58.800 60.250 57.930 58.770 29,932,135 1,764,125,206
2025/12/01 57.740 59.380 55.850 58.790 36,773,527 2,130,658,154
2025/11/28 57.390 58.900 57.000 57.680 26,416,215 1,525,338,294
2025/11/27 57.500 61.500 57.300 57.850 50,311,172 2,945,090,230
2025/11/26 54.400 58.200 54.170 57.200 50,160,233 2,808,596,846
2025/11/25 53.280 57.100 53.280 55.340 47,711,062 2,612,180,644
2025/11/24 53.270 54.240 51.700 52.670 31,446,500 1,665,721,105
2025/11/21 54.190 55.200 53.010 53.110 30,642,867 1,650,961,066
2025/11/20 57.990 58.200 55.720 55.950 31,629,906 1,801,797,595
2025/11/19 56.020 56.640 55.090 55.800 23,113,046 1,291,730,358
※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。