Zhejiang Longsheng Group Co.,Ltd
銘柄コード：取扱いなし

ティッカー：600352

  • 株価 (CNY)
    12.940
  • 前日比
    -0.280 (-2.11%)
  • 出来高
    24,918,689

  • 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
2026/04/01 13.260 13.660 12.880 12.940 104,026,940 1,371,595,203
2026/03/02 16.100 16.910 12.430 13.010 1,596,719,868 23,332,069,071
2026/02/02 15.000 17.110 13.700 16.390 1,666,240,565 25,910,040,785
2026/01/05 10.720 15.600 10.620 15.220 1,349,518,261 17,597,718,123
2025/12/01 10.480 10.850 10.260 10.660 381,050,082 4,024,841,491
2025/11/03 10.900 11.360 10.350 10.470 681,261,069 7,337,181,713
2025/10/09 10.060 10.650 9.950 10.530 375,405,276 3,865,735,829
2025/09/01 10.540 10.650 9.710 9.970 514,531,424 5,257,224,824
2025/08/01 10.590 10.940 10.310 10.560 536,940,910 5,691,573,646
2025/07/01 10.180 10.990 10.030 10.590 518,040,648 5,412,229,669
2025/06/03 9.840 10.630 9.830 10.160 626,980,662 6,341,909,396
2025/05/06 9.860 10.120 9.650 9.810 350,852,967 3,459,410,254
2025/04/01 9.460 10.080 8.720 9.820 610,463,324 5,811,610,844
2025/03/03 9.430 9.750 9.080 9.410 392,585,120 3,697,170,367
2025/02/05 9.710 9.760 9.250 9.400 327,292,140 3,119,094,094
2025/01/02 10.290 10.340 9.330 9.670 338,981,124 3,358,455,486
2024/12/02 10.180 10.840 10.060 10.290 556,295,669 5,753,487,956
2024/11/01 10.040 10.530 10.000 10.140 553,419,889 5,632,430,920
2024/10/07 10.090 11.560 9.700 10.060 702,092,093 7,268,408,392
2024/09/02 9.110 10.600 8.860 10.520 369,925,050 3,615,092,551
2024/08/01 9.030 9.210 8.420 9.110 252,136,360 2,254,729,399
2024/07/01 8.550 9.000 8.450 8.990 228,570,711 1,999,422,294
2024/06/03 8.810 8.890 8.120 8.590 229,931,386 1,977,984,748
2024/05/06 9.240 9.660 8.790 8.840 346,722,154 3,166,440,071
2024/04/01 8.430 9.330 8.430 9.150 416,270,172 3,677,746,969
2024/03/01 8.560 8.630 8.220 8.430 247,742,440 2,095,901,042
2024/02/01 7.660 9.150 7.180 8.560 361,963,304 2,945,476,386
2024/01/02 8.380 8.550 7.400 7.700 225,975,150 1,809,496,013
2023/12/01 8.610 8.730 8.100 8.400 170,884,457 1,445,682,506
2023/11/01 8.920 9.090 8.550 8.610 196,921,857 1,731,435,427
2023/10/09 9.260 9.280 8.660 8.900 156,488,616 1,412,309,759
2023/09/01 9.230 9.520 9.200 9.290 176,941,263 1,647,323,158
2023/08/01 9.670 9.860 9.140 9.220 271,855,409 2,575,150,361
2023/07/03 9.360 9.750 9.130 9.670 199,542,395 1,891,163,048
2023/06/01 9.450 9.520 9.130 9.350 159,303,660 1,491,480,516
2023/05/04 9.570 9.640 9.210 9.500 293,266,414 2,780,165,604
2023/04/03 10.260 10.950 9.500 9.580 620,391,821 6,248,896,617
2023/03/01 10.300 10.750 9.900 10.270 391,184,809 4,031,159,456
2023/02/01 10.040 10.400 9.860 10.330 368,170,772 3,739,694,616
2023/01/03 9.930 10.230 9.730 10.040 177,649,908 1,773,390,206
2022/12/01 9.850 10.340 9.710 9.900 367,757,096 3,659,183,105
2022/11/01 9.020 10.070 8.990 9.770 301,877,928 2,856,519,893
2022/10/10 9.010 9.480 8.820 9.030 131,940,550 1,198,679,896
2022/09/01 9.550 9.750 9.000 9.010 189,731,780 1,769,723,177
2022/08/01 9.900 9.990 9.460 9.540 273,025,589 2,654,491,289
2022/07/01 10.200 10.630 9.900 9.920 363,755,040 3,696,660,594
2022/06/01 10.620 10.750 10.080 10.180 452,632,766 4,710,775,512
2022/05/05 10.070 10.720 10.020 10.670 257,396,325 2,669,199,890
2022/04/01 10.850 11.540 9.650 10.070 371,706,580 3,913,141,020
2022/03/01 12.300 12.380 10.080 10.900 523,485,551 5,975,587,564
2022/02/07 12.610 13.060 12.190 12.300 309,355,544 3,879,318,521
2022/01/04 12.620 13.300 12.410 12.440 518,976,085 6,587,103,958
2021/12/01 12.530 12.910 12.370 12.630 507,169,987 6,395,413,536
2021/11/01 12.420 13.070 12.240 12.510 450,953,385 5,663,974,515
2021/10/08 13.660 14.080 12.300 12.450 538,449,112 7,065,798,472
2021/09/01 13.560 16.500 13.220 13.520 2,278,157,128 32,349,831,217
2021/08/02 12.170 13.830 12.140 13.530 1,017,721,341 13,146,415,422
2021/07/01 13.800 13.830 12.010 12.260 749,813,522 9,728,830,447
2021/06/01 14.250 14.410 13.300 13.740 654,517,954 9,114,162,509
2021/05/06 13.650 14.560 13.600 14.230 579,933,024 8,124,861,666
2021/04/01 14.460 14.850 13.380 13.590 689,572,065 9,702,278,954
2021/03/01 16.840 17.070 14.180 14.480 1,341,440,917 20,983,489,544
2021/02/01 13.730 19.690 13.720 16.540 2,002,173,095 31,874,595,672
2021/01/04 13.650 15.650 13.400 13.700 1,147,004,445 16,172,762,674
2020/12/01 14.700 15.130 13.350 13.620 653,312,088 9,277,031,649
2020/11/02 13.300 16.240 13.210 14.900 1,411,605,973 20,344,771,085
2020/10/09 13.820 15.230 13.280 13.290 608,923,972 8,467,087,830
2020/09/01 14.330 15.050 13.410 13.590 665,462,802 9,379,698,194
2020/08/03 15.030 16.500 14.100 14.350 1,867,466,804 28,002,664,725
2020/07/01 12.810 15.750 12.730 14.780 2,805,716,654 39,329,133,197
2020/06/01 12.250 13.250 12.220 12.790 888,671,357 11,221,697,560
2020/05/06 11.980 12.530 11.870 12.180 529,067,213 6,422,875,965
2020/04/01 11.890 12.390 11.400 12.100 689,149,596 8,231,891,924
2020/03/02 13.230 15.580 11.760 11.910 1,734,456,677 22,756,071,602
2020/02/03 12.030 14.130 11.090 12.920 1,360,538,141 17,064,549,633
2020/01/02 14.580 15.070 13.170 13.370 884,535,426 12,425,511,396
2019/12/02 13.200 14.740 13.030 14.470 985,480,164 13,658,755,073
2019/11/01 13.830 14.370 13.030 13.170 669,019,058 9,098,659,188
2019/10/08 14.090 14.690 13.600 13.830 559,339,957 7,860,124,745
2019/09/02 13.930 16.370 13.930 14.060 1,918,546,817 27,958,023,490
2019/08/01 14.960 15.100 12.930 13.950 1,685,373,518 23,991,292,028
2019/07/01 16.200 17.230 14.910 15.090 1,906,972,732 30,239,820,097
2019/06/03 16.710 16.870 14.580 15.770 2,405,686,825 38,448,889,680
2019/05/06 19.150 20.600 16.520 16.570 3,133,945,459 57,069,146,808
2019/04/01 18.300 26.660 17.960 20.310 6,970,359,038 145,035,745,683
2019/03/01 10.960 17.760 10.600 17.200 2,408,277,687 34,028,963,717
2019/02/01 9.910 10.990 9.870 10.860 627,777,659 6,533,595,986
2019/01/02 9.660 10.010 8.790 9.910 516,959,121 4,958,930,368
2018/12/03 9.320 9.790 9.060 9.650 565,292,999 5,344,845,305
2018/11/01 8.960 9.390 8.520 9.070 626,186,399 5,626,284,795
※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。