BAIC BluePark New Energy Technology Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：600733

  • 株価 (CNY)
    7.080
  • 前日比
    -0.050 (-0.70%)
  • 出来高
    38,669,481

  • 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 7.240 7.300 7.060 7.080 149,658,406 1,073,050,771
2026/03/02 7.890 8.160 7.030 7.150 1,624,167,739 12,274,647,687
2026/02/02 7.970 8.350 7.750 7.990 1,287,480,956 10,319,159,862
2026/01/05 8.030 8.900 8.010 8.050 3,337,409,639 27,525,285,997
2025/12/01 7.850 8.540 7.370 8.030 3,309,876,618 26,305,244,421
2025/11/03 8.500 8.560 7.480 7.840 1,752,278,802 14,184,696,902
2025/10/09 8.260 8.430 7.540 8.350 2,019,256,499 16,446,844,184
2025/09/01 8.870 9.080 7.710 8.080 3,313,787,539 27,951,797,891
2025/08/01 8.200 9.680 8.190 8.840 4,196,667,417 36,626,414,881
2025/07/01 7.330 8.520 7.260 8.120 2,796,961,502 21,837,276,926
2025/06/03 7.200 7.650 6.950 7.370 1,272,168,780 9,277,290,828
2025/05/06 7.450 7.800 7.170 7.230 1,638,454,241 12,145,042,061
2025/04/01 8.590 8.930 6.570 7.390 3,007,000,491 23,665,093,864
2025/03/03 7.950 8.950 7.850 8.600 2,683,754,955 22,375,806,937
2025/02/05 8.000 9.550 7.880 7.890 3,206,377,544 26,709,124,941
2025/01/02 8.000 8.150 6.940 7.940 2,084,906,133 16,173,659,326
2024/12/02 9.180 9.370 7.840 8.000 3,434,865,444 29,531,255,654
2024/11/01 8.100 10.590 7.710 9.140 8,601,468,627 76,424,048,750
2024/10/08 8.880 8.880 7.010 8.240 6,004,283,548 49,550,349,979
2024/09/02 6.720 8.070 6.300 8.070 3,836,670,268 27,969,326,253
2024/08/01 9.550 9.870 6.300 6.710 6,258,767,500 50,742,957,506
2024/07/01 8.170 10.610 8.010 9.590 10,065,791,409 91,548,372,864
2024/06/03 7.530 8.300 6.650 8.080 4,306,524,705 32,901,848,746
2024/05/06 6.860 7.800 5.920 7.390 4,371,579,749 30,568,271,394
2024/04/01 7.620 8.290 6.130 6.820 5,391,667,579 38,900,881,582
2024/03/01 5.990 8.560 5.730 7.540 8,256,826,908 57,426,231,145
2024/02/01 4.350 6.060 3.560 5.950 2,800,910,266 13,948,533,124
2024/01/02 6.170 6.290 4.360 4.390 1,784,606,943 9,462,878,315
2023/12/01 6.500 6.630 5.740 6.130 3,037,121,015 18,982,006,343
2023/11/01 6.720 8.000 6.100 6.480 6,897,267,768 47,073,852,516
2023/10/09 5.380 7.410 5.350 6.850 4,987,976,819 31,162,385,176
2023/09/01 5.110 5.380 4.890 5.260 771,675,512 3,981,845,641
2023/08/01 5.940 6.210 4.910 5.140 1,141,926,551 6,337,692,358
2023/07/03 5.490 6.080 5.360 5.980 1,458,018,330 8,350,799,985
2023/06/01 5.580 6.050 5.320 5.380 885,213,142 4,941,702,365
2023/05/04 5.510 5.730 5.130 5.610 673,150,866 3,698,964,008
2023/04/03 6.070 6.140 5.400 5.520 445,053,772 2,573,523,436
2023/03/01 6.320 6.530 5.880 6.040 565,120,634 3,499,509,526
2023/02/01 6.740 7.030 6.230 6.310 787,646,080 5,180,742,091
2023/01/03 5.940 7.080 5.860 6.670 1,181,973,294 7,549,854,415
2022/12/01 6.730 6.730 5.690 5.950 759,516,697 4,765,967,273
2022/11/01 6.010 6.880 6.010 6.530 833,941,804 5,301,785,018
2022/10/10 6.310 6.780 5.940 6.040 463,731,493 2,906,437,132
2022/09/01 7.850 7.940 6.230 6.360 887,769,402 6,298,723,907
2022/08/01 8.070 8.590 7.210 7.820 1,736,024,269 13,753,652,271
2022/07/01 9.200 9.880 7.980 8.090 2,001,708,273 17,590,011,448
2022/06/01 7.400 10.650 7.390 9.270 4,724,940,003 41,000,666,876
2022/05/05 6.310 7.820 6.280 7.330 2,147,888,598 14,895,607,427
2022/04/01 7.420 7.780 5.400 6.340 1,301,225,194 8,763,751,681
2022/03/01 9.160 9.270 6.950 7.480 1,344,226,782 11,042,823,014
2022/02/07 8.850 9.650 8.500 9.110 708,226,637 6,393,515,965
2022/01/04 10.060 10.450 8.310 8.710 982,423,102 9,217,584,754
2021/12/01 11.960 12.670 10.000 10.020 1,609,895,237 17,970,455,583
2021/11/01 13.960 14.010 11.650 11.960 2,007,206,583 25,882,928,887
2021/10/08 14.740 15.330 12.700 14.100 1,779,731,885 25,303,338,074
2021/09/01 12.630 14.960 11.810 14.710 2,060,221,952 27,869,652,455
2021/08/02 12.530 13.770 10.630 12.200 2,270,238,104 27,884,199,512
2021/07/01 13.480 13.740 11.290 12.080 2,005,385,464 25,363,112,655
2021/06/01 15.960 17.620 13.080 13.480 2,839,721,959 42,695,219,653
2021/05/06 13.700 19.870 13.410 16.020 4,090,830,284 64,430,576,973
2021/04/01 8.330 16.480 8.310 13.810 3,635,609,441 42,654,787,766
2021/03/01 8.220 9.560 7.910 8.460 948,366,876 8,096,682,203
2021/02/01 8.220 9.320 7.680 8.620 695,531,328 5,884,195,034
2021/01/04 8.390 11.120 7.880 8.740 1,693,805,390 15,299,297,185
2020/12/01 8.440 10.540 7.660 8.670 1,915,233,427 16,906,723,076
2020/11/02 6.590 9.590 6.510 8.610 1,472,463,487 11,522,026,785
2020/10/09 5.970 6.950 5.960 6.640 298,895,810 1,906,955,267
2020/09/01 6.400 6.820 5.780 5.900 265,620,551 1,653,487,929
2020/08/03 6.850 7.580 6.320 6.450 578,112,189 3,931,162,885
2020/07/01 6.490 8.030 6.330 6.790 707,422,389 4,888,288,707
2020/06/01 5.850 7.070 5.830 6.430 508,922,881 3,203,669,535
2020/05/06 5.410 6.060 5.340 5.850 279,767,832 1,584,884,768
2020/04/01 6.070 6.260 5.300 5.480 484,397,108 2,798,604,291
2020/03/02 6.470 6.980 4.810 5.990 631,721,234 3,829,809,981
2020/02/03 5.830 7.490 5.370 6.430 651,574,645 4,091,888,770
2020/01/02 6.020 7.490 5.880 6.480 632,938,246 4,093,528,106
2019/12/02 5.240 6.360 5.240 5.840 541,322,570 3,069,298,971
2019/11/01 5.520 5.620 5.020 5.210 279,997,963 1,495,889,117
2019/10/08 6.350 6.710 5.510 5.530 183,471,508 1,105,415,835
2019/09/02 6.760 7.500 6.320 6.340 373,206,139 2,511,677,315
2019/08/01 7.970 8.120 6.700 6.760 245,022,094 1,810,100,719
2019/07/01 8.450 9.360 7.700 8.050 278,955,948 2,340,440,403
2019/06/03 8.850 9.120 8.240 8.260 250,906,897 2,162,190,184
2019/05/06 9.200 10.390 8.520 8.810 414,791,912 3,828,529,347
2019/04/01 8.530 12.210 8.460 9.710 1,168,573,250 11,367,296,289
2019/03/01 8.950 9.680 8.110 8.520 570,043,409 5,024,932,650
2019/02/01 7.610 9.370 7.610 8.950 367,985,316 3,085,556,874
2019/01/02 8.010 8.970 7.500 7.520 315,161,699 2,521,293,592
2018/12/03 10.220 10.670 7.710 7.960 386,500,802 3,532,617,330
2018/11/01 8.860 10.780 8.250 9.880 778,032,155 7,346,568,623
※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。