SANAN OPTOELECTRONICS-A
ｻﾝｱﾝ ｵﾌﾟﾄ ｴﾚｸﾄﾛﾆｸｽ-A
銘柄コード：Z8449

ティッカー：600703

  • 株価 (CNY)
    11.650
  • 前日比
    +0.250 (+2.19%)
  • 出来高
    228,422,503

  • 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 11.890 12.080 11.330 11.650 524,293,655 6,153,896,775
2026/03/02 16.330 18.770 11.450 11.670 5,487,576,844 79,871,680,964
2026/02/02 16.020 16.950 14.830 16.700 1,770,752,978 28,553,391,770
2026/01/05 14.150 17.370 14.150 16.160 3,658,511,306 56,551,438,512
2025/12/01 13.210 14.620 12.910 14.130 1,479,455,957 20,294,437,090
2025/11/03 13.860 13.990 12.650 13.200 791,595,905 10,627,175,024
2025/10/09 15.710 16.490 13.810 13.870 1,672,704,042 25,040,379,508
2025/09/01 15.320 16.130 13.510 15.580 3,135,961,738 47,462,780,904
2025/08/01 12.460 16.140 12.460 15.130 2,871,632,389 40,339,255,984
2025/07/01 12.400 12.960 12.090 12.500 749,844,369 9,363,681,557
2025/06/03 12.300 12.420 11.770 12.420 419,698,779 5,131,866,820
2025/05/06 12.360 13.080 12.300 12.430 611,872,622 7,674,412,361
2025/04/01 11.890 12.350 10.230 12.290 696,337,831 8,140,189,244
2025/03/03 12.320 13.100 11.750 11.890 976,627,327 11,978,334,165
2025/02/05 11.600 12.940 11.590 12.250 961,997,354 11,635,357,996
2025/01/02 12.170 12.170 10.890 11.460 550,664,295 6,427,628,983
2024/12/02 12.900 13.280 12.170 12.170 981,446,725 12,395,672,136
2024/11/01 13.760 15.340 12.520 12.930 1,732,023,967 23,620,476,849
2024/10/07 11.940 14.440 11.780 13.750 2,183,942,225 28,342,110,224
2024/09/02 10.410 12.460 9.450 12.460 632,185,130 7,077,312,530
2024/08/01 11.920 12.100 10.090 10.450 525,863,964 5,858,124,558
2024/07/01 11.750 12.230 11.120 11.910 586,864,076 6,897,120,053
2024/06/03 12.460 12.760 11.300 11.720 558,441,620 6,734,805,937
2024/05/06 12.700 12.920 12.150 12.530 492,218,835 6,189,651,850
2024/04/01 12.160 12.720 11.110 12.530 565,030,837 6,853,824,052
2024/03/01 12.650 14.100 11.930 12.140 1,084,872,277 13,783,302,279
2024/02/01 10.980 12.750 10.450 12.440 617,676,855 7,199,023,745
2024/01/02 13.850 13.870 11.000 11.010 513,462,441 6,383,621,797
2023/12/01 13.820 13.960 13.040 13.850 542,009,583 7,407,915,975
2023/11/01 14.870 15.430 13.550 13.880 671,128,663 9,686,064,428
2023/10/09 15.350 16.380 14.000 14.880 580,865,973 8,801,571,655
2023/09/01 15.780 16.060 15.100 15.420 426,695,440 6,652,181,909
2023/08/01 16.980 17.100 14.800 15.710 700,137,136 11,305,464,403
2023/07/03 17.260 18.290 16.330 16.970 775,513,469 13,348,525,585
2023/06/01 19.450 20.310 16.290 17.240 1,422,582,040 26,065,259,427
2023/05/04 17.790 19.750 17.220 19.750 742,638,387 13,833,496,553
2023/04/03 21.060 23.610 17.400 17.780 1,854,490,497 37,020,266,546
2023/03/01 19.230 21.660 18.500 21.120 1,371,565,186 27,606,178,281
2023/02/01 18.900 20.950 18.840 19.230 986,982,019 19,226,409,730
2023/01/03 17.160 19.490 17.100 18.840 611,025,403 11,088,583,500
2022/12/01 18.270 18.700 17.030 17.160 784,544,502 13,957,046,690
2022/11/01 17.270 21.420 17.260 18.040 1,420,022,743 26,266,870,688
2022/10/10 17.480 19.080 16.100 17.270 821,092,487 14,354,749,403
2022/09/01 23.500 25.750 17.400 17.480 1,236,281,999 26,002,101,143
2022/08/01 21.840 27.600 21.300 23.540 2,209,797,694 52,084,931,647
2022/07/01 24.780 25.370 21.470 22.150 1,271,704,961 29,811,943,548
2022/06/01 20.650 25.250 19.800 24.580 1,820,103,561 41,079,737,371
2022/05/05 18.250 21.370 17.660 20.560 1,250,281,381 24,330,475,674
2022/04/01 23.500 24.350 16.570 18.300 1,020,585,411 21,105,706,299
2022/03/01 28.590 29.030 23.600 23.780 1,322,043,348 34,703,637,885
2022/02/07 28.320 29.420 26.270 28.470 713,904,931 20,075,006,659
2022/01/04 37.610 38.360 27.780 28.010 975,518,259 32,133,571,451
2021/12/01 34.940 38.300 32.600 37.560 1,976,437,328 70,855,278,208
2021/11/01 33.600 38.280 32.960 35.030 1,702,704,900 59,539,333,590
2021/10/08 32.200 34.660 30.310 33.600 1,109,286,688 36,265,355,047
2021/09/01 34.030 35.880 31.080 31.690 1,429,321,445 47,410,592,330
2021/08/02 42.410 44.920 34.450 36.310 2,501,810,504 98,877,805,644
2021/07/01 32.050 43.560 29.730 42.580 3,228,973,411 119,407,436,738
2021/06/01 27.500 33.330 26.800 32.050 2,401,696,207 71,858,750,513
2021/05/06 24.900 28.080 23.150 27.670 1,148,616,680 29,806,602,846
2021/04/01 23.490 26.370 22.940 25.100 1,333,052,158 32,626,451,567
2021/03/01 30.160 32.380 22.760 23.280 1,553,385,198 42,166,641,199
2021/02/01 29.650 31.160 26.770 29.940 1,191,435,028 35,004,361,122
2021/01/04 27.270 36.440 26.800 29.570 2,527,019,768 75,861,133,435
2020/12/01 26.790 30.310 25.240 27.010 1,658,287,433 45,333,432,699
2020/11/02 22.320 28.750 22.090 26.850 1,891,994,346 47,304,588,635
2020/10/09 24.920 26.280 21.440 22.230 817,320,880 19,384,807,971
2020/09/01 26.790 29.490 24.030 24.430 1,391,729,153 36,442,427,871
2020/08/03 27.180 29.970 25.610 27.140 1,890,935,449 51,953,451,461
2020/07/01 25.170 30.290 24.000 26.940 2,765,742,962 73,568,762,789
2020/06/01 23.600 26.430 22.260 25.000 1,795,037,247 43,659,793,440
2020/05/06 21.750 27.200 21.680 23.260 2,046,459,300 48,035,515,919
2020/04/01 19.170 22.660 19.070 21.960 1,818,603,105 37,672,363,320
2020/03/02 25.390 26.940 19.060 19.150 2,900,644,713 65,656,093,078
2020/02/03 20.300 31.630 19.300 24.650 2,927,532,610 70,172,956,661
2020/01/02 18.510 23.780 18.320 22.560 1,953,519,752 40,618,559,443
2019/12/02 16.680 20.400 16.520 18.360 2,692,644,134 48,440,667,970
2019/11/01 15.170 18.350 14.410 16.630 2,876,735,330 46,430,508,226
2019/10/08 14.580 15.720 12.540 15.200 2,033,143,501 29,500,912,199
2019/09/02 10.810 16.380 10.720 14.080 3,308,471,106 43,001,853,200
2019/08/01 11.380 12.380 10.230 10.820 2,076,076,958 23,257,252,121
2019/07/01 11.950 12.420 9.970 11.450 1,808,435,447 20,702,064,779
2019/06/03 10.750 11.730 9.930 11.280 1,380,774,462 15,081,509,061
2019/05/06 12.510 12.750 8.970 10.720 2,147,344,878 24,130,788,066
2019/04/01 14.820 15.510 12.200 13.060 1,792,856,307 24,916,220,526
2019/03/01 14.490 16.990 13.730 14.670 2,486,676,484 37,225,546,965
2019/02/01 9.860 15.600 9.810 14.400 1,566,822,422 19,456,017,425
2019/01/02 11.310 12.070 9.230 9.810 1,354,368,017 14,363,072,820
2018/12/03 14.880 15.080 11.070 11.310 480,653,885 6,289,356,085
2018/11/01 14.030 15.870 13.660 14.270 576,026,839 8,327,908,024
※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。