HUNDSUN TECHNOLOGIES-A
ﾊﾝｻﾝ ﾃｸﾉﾛｼﾞ-ｽﾞ-A
銘柄コード：Z8936

ティッカー：600570

  • 株価 (CNY)
    25.200
  • 前日比
    -0.160 (-0.63%)
  • 出来高
    12,045,845

  • 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 25.880 25.970 25.160 25.200 42,982,694 1,098,315,288
2026/03/02 29.400 29.500 24.560 25.530 564,757,462 15,388,228,945
2026/02/02 30.900 31.260 29.560 30.020 360,913,230 10,984,394,155
2026/01/05 30.180 36.180 29.900 31.050 1,469,944,059 46,784,644,537
2025/12/01 29.190 30.580 28.110 30.150 650,495,354 19,194,491,658
2025/11/03 31.480 31.600 28.150 29.320 568,687,212 17,138,810,851
2025/10/09 34.520 35.520 31.020 31.460 570,864,471 18,912,739,924
2025/09/01 38.210 39.330 32.090 34.520 1,168,408,617 42,106,525,535
2025/08/01 36.000 40.220 33.640 37.490 1,850,363,965 68,162,782,560
2025/07/01 33.250 38.490 31.450 36.200 1,998,544,033 69,644,263,189
2025/06/03 26.920 35.770 26.050 33.540 1,731,809,479 52,941,415,773
2025/05/06 26.380 27.940 25.180 26.310 440,079,119 11,641,192,895
2025/04/01 28.210 28.280 23.500 25.950 556,617,811 14,742,022,724
2025/03/03 30.550 32.850 27.590 28.040 780,186,142 23,216,389,120
2025/02/05 26.800 37.180 26.710 30.550 1,727,041,143 52,346,617,044
2025/01/02 27.680 27.820 24.500 25.940 504,279,208 13,355,834,823
2024/12/02 30.480 33.270 27.990 27.990 1,020,766,359 30,554,089,040
2024/11/01 26.540 37.300 25.660 30.680 1,987,446,257 59,712,822,791
2024/10/07 22.870 28.670 22.490 26.810 1,863,143,535 46,969,848,517
2024/09/02 16.310 22.870 15.670 22.870 390,510,610 7,587,621,152
2024/08/01 18.240 18.380 15.230 16.330 287,195,237 4,895,242,814
2024/07/01 17.500 18.400 15.910 18.320 371,415,125 6,511,835,679
2024/06/03 19.990 20.220 17.200 17.660 328,164,999 6,158,836,618
2024/05/06 21.040 22.000 19.800 20.070 485,481,025 10,062,807,945
2024/04/01 22.750 23.280 19.730 20.610 669,397,710 14,453,970,053
2024/03/01 24.400 26.300 21.910 22.560 859,630,648 20,452,762,192
2024/02/01 20.970 25.240 18.600 24.420 655,457,840 14,621,625,765
2024/01/02 29.150 29.200 20.790 21.040 637,913,377 15,976,540,526
2023/12/01 30.020 30.920 26.580 28.760 461,094,877 13,404,028,074
2023/11/01 31.430 34.340 29.840 30.030 453,552,293 14,246,077,523
2023/10/09 32.380 33.100 29.420 31.120 380,984,503 12,002,916,767
2023/09/01 36.040 36.700 31.730 32.450 371,384,860 12,712,503,757
2023/08/01 40.540 43.280 33.900 36.000 617,160,169 23,717,465,294
2023/07/03 44.760 45.300 36.180 41.120 736,505,127 30,815,374,513
2023/06/01 42.100 51.080 40.050 44.290 610,341,302 27,086,946,982
2023/05/04 49.610 49.610 40.970 42.480 359,638,067 16,423,771,424
2023/04/03 54.000 59.100 44.550 49.400 744,815,201 38,553,496,841
2023/03/01 44.400 53.220 43.510 53.220 472,185,273 22,942,301,951
2023/02/01 47.210 50.400 43.780 44.400 376,211,110 17,474,065,531
2023/01/03 40.350 48.350 40.110 47.220 270,733,894 11,914,321,840
2022/12/01 40.500 41.500 36.440 40.460 267,287,875 10,618,010,834
2022/11/01 41.630 45.100 37.810 39.960 473,151,683 19,458,362,963
2022/10/10 33.890 42.290 31.460 41.680 332,823,507 12,424,301,516
2022/09/01 33.750 36.580 31.750 33.890 276,012,245 9,382,346,238
2022/08/01 32.539 34.462 29.760 33.640 268,587,042 8,756,004,715
2022/07/01 33.615 35.808 29.431 32.662 266,732,995 8,769,914,142
2022/06/01 30.731 36.139 29.754 33.492 415,142,330 13,504,164,852
2022/05/05 28.846 31.108 26.192 30.846 261,580,543 7,650,707,721
2022/04/01 33.923 34.323 24.500 29.292 356,168,973 10,866,537,281
2022/03/01 40.185 40.377 32.815 34.200 270,847,477 9,992,714,528
2022/02/07 45.639 46.000 38.462 40.185 191,601,193 8,156,750,187
2022/01/04 47.854 49.146 43.939 45.054 209,252,699 9,729,884,311
2021/12/01 44.962 50.039 44.354 47.808 244,877,082 11,457,982,324
2021/11/01 48.808 50.085 43.131 44.931 268,392,492 12,544,329,585
2021/10/08 44.115 48.715 42.677 48.462 261,613,484 12,032,192,759
2021/09/01 38.408 47.485 37.308 44.062 541,745,815 22,653,507,563
2021/08/02 42.269 44.231 37.046 38.123 422,662,591 17,082,859,606
2021/07/01 51.264 51.550 39.362 42.854 342,043,772 15,822,089,783
2021/06/01 51.110 51.758 46.621 51.236 275,365,277 13,818,173,806
2021/05/06 50.440 55.258 45.835 51.582 170,204,502 8,642,771,855
2021/04/01 45.989 52.022 44.033 50.489 189,655,949 9,128,757,207
2021/03/01 49.066 51.088 44.028 46.154 247,002,045 11,753,345,309
2021/02/01 54.209 60.385 47.253 48.022 246,623,997 12,939,682,906
2021/01/04 58.203 60.764 50.879 53.368 396,680,143 22,136,140,359
2020/12/01 48.352 57.984 47.912 57.637 311,364,484 16,493,365,923
2020/11/02 50.659 52.670 45.874 48.588 306,043,359 15,133,155,504
2020/10/09 55.028 57.687 49.341 51.066 220,676,049 11,757,730,228
2020/09/01 61.269 62.082 50.522 54.170 228,086,213 13,003,366,067
2020/08/03 60.440 63.187 53.022 61.231 321,803,948 19,137,680,787
2020/07/01 58.973 67.253 54.615 60.181 550,225,735 33,154,126,775
2020/06/01 46.703 60.989 44.863 59.176 308,896,433 16,350,737,663
2020/05/06 43.026 46.703 42.435 44.510 180,592,132 7,976,483,582
2020/04/01 37.037 44.121 36.488 43.369 250,424,147 10,080,511,007
2020/03/02 41.209 45.562 35.292 37.151 452,816,618 18,023,686,254
2020/02/03 33.736 44.844 33.736 40.655 548,913,785 20,991,972,651
2020/01/02 33.309 39.463 32.950 37.485 329,488,462 11,796,263,544
2019/12/02 30.993 35.013 30.080 32.853 309,926,413 9,990,400,441
2019/11/01 32.122 33.495 30.596 30.774 279,683,152 8,879,031,105
2019/10/08 31.441 37.544 29.958 32.232 382,495,734 12,543,469,476
2019/09/02 31.678 36.052 31.217 31.247 384,360,805 12,510,367,661
2019/08/01 30.009 32.629 26.522 31.403 399,911,943 12,053,645,895
2019/07/01 30.009 30.410 27.270 30.047 340,849,318 10,032,558,826
2019/06/03 26.627 30.258 24.514 28.804 359,991,649 9,918,039,923
2019/05/06 25.223 28.635 23.734 26.348 334,122,216 8,682,165,782
2019/04/01 31.316 34.199 26.533 27.001 429,444,908 12,781,246,713
2019/03/01 28.448 32.080 25.808 28.467 559,011,030 16,044,035,819
2019/02/01 20.450 30.577 20.369 28.100 340,629,654 8,472,822,013
2019/01/02 16.825 21.230 16.256 20.278 257,621,429 4,803,931,191
2018/12/03 18.548 18.694 16.422 16.900 153,197,818 2,702,562,707
2018/11/01 15.648 19.133 15.443 17.618 297,417,089 5,044,342,537
※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。