MeiHua Holdings Group Co.,Ltd
銘柄コード：取扱いなし

ティッカー：600873

  • 株価 (CNY)
    11.120
  • 前日比
    -0.200 (-1.76%)
  • 出来高
    26,844,600

  • 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
2026/03/30 11.470 11.800 11.060 11.120 161,498,174 1,835,023,002
2026/03/23 11.220 11.720 10.890 11.570 235,561,305 2,673,620,811
2026/03/16 12.950 13.240 11.440 11.460 396,148,216 4,861,728,980
2026/03/09 11.910 13.070 11.390 12.810 509,958,635 6,269,941,417
2026/03/02 11.340 11.920 11.110 11.850 207,968,491 2,403,075,913
2026/02/24 11.090 11.600 11.010 11.460 125,531,569 1,417,251,414
2026/02/09 11.050 11.240 10.900 11.020 120,525,538 1,332,108,508
2026/02/02 10.950 11.150 10.500 10.990 174,495,807 1,901,568,056
2026/01/26 10.870 11.100 10.740 11.010 195,302,954 2,134,661,287
2026/01/19 10.360 10.880 10.320 10.870 164,980,444 1,750,030,059
2026/01/12 10.190 10.590 10.120 10.370 219,270,043 2,262,318,668
2026/01/05 10.150 10.420 10.080 10.210 144,346,599 1,474,500,508
2025/12/29 10.280 10.320 10.090 10.130 57,614,515 587,956,125
2025/12/22 10.090 10.310 10.000 10.260 115,376,896 1,172,806,147
2025/12/15 10.100 10.180 9.970 10.090 117,268,874 1,182,656,594
2025/12/08 10.150 10.230 9.900 10.040 206,328,018 2,079,786,421
2025/12/01 10.150 10.360 10.110 10.130 152,286,140 1,551,415,051
2025/11/24 10.250 10.280 9.950 10.140 144,168,313 1,464,029,218
2025/11/17 11.000 11.010 10.360 10.370 140,627,145 1,502,601,044
2025/11/10 11.500 11.640 11.000 11.000 160,994,039 1,816,817,730
2025/11/03 11.200 11.620 11.140 11.520 183,838,000 2,090,238,060
2025/10/27 10.830 11.220 10.720 11.170 132,551,354 1,456,076,623
2025/10/20 10.830 10.950 10.630 10.810 86,209,355 931,492,080
2025/10/13 10.730 11.050 10.710 10.820 114,882,927 1,243,894,892
2025/10/09 10.610 11.010 10.570 10.930 60,763,168 655,026,951
2025/09/29 10.640 10.710 10.520 10.610 29,253,006 310,666,923
2025/09/22 10.700 10.720 10.420 10.660 91,618,151 973,442,854
2025/09/15 11.040 11.180 10.660 10.700 106,574,653 1,161,130,844
2025/09/08 10.840 11.310 10.800 11.040 148,593,208 1,634,153,804
2025/09/01 11.100 11.120 10.650 10.830 156,524,032 1,710,025,049
2025/08/25 11.030 11.390 10.810 11.060 215,262,965 2,383,499,179
2025/08/18 11.030 11.130 10.750 11.010 198,430,840 2,178,770,623
2025/08/11 11.080 11.120 10.850 11.020 155,521,316 1,713,456,099
2025/08/04 11.160 11.290 10.990 11.050 112,334,446 1,249,439,875
2025/07/28 11.300 11.770 11.110 11.160 143,472,645 1,626,262,431
2025/07/21 10.850 11.390 10.750 11.290 161,039,287 1,782,704,907
2025/07/14 10.810 11.020 10.730 10.800 91,701,579 994,045,116
2025/07/07 11.110 11.130 10.740 10.790 106,056,704 1,160,525,483
2025/06/30 10.760 11.210 10.630 11.050 107,127,843 1,169,032,586
2025/06/23 10.880 10.990 10.610 10.760 94,516,464 1,021,722,975
2025/06/16 10.730 10.990 10.620 10.900 106,631,100 1,152,682,191
2025/06/09 10.660 10.830 10.620 10.780 82,695,987 886,707,720
2025/06/03 10.450 10.700 10.380 10.610 56,632,702 596,625,515
2025/05/26 10.680 10.740 10.480 10.480 67,549,567 715,687,662
2025/05/19 11.160 11.270 10.650 10.680 88,805,079 971,527,564
2025/05/12 10.890 11.150 10.730 11.090 83,898,537 919,947,458
2025/05/06 11.000 11.100 10.800 10.870 75,960,200 831,194,488
2025/04/28 10.980 11.200 10.910 10.960 46,640,641 513,630,059
2025/04/21 10.890 11.390 10.720 10.980 148,109,813 1,628,467,393
2025/04/14 10.790 10.940 10.570 10.890 99,806,160 1,077,657,012
2025/04/07 10.280 11.050 10.110 10.800 291,856,784 3,082,007,639
2025/03/31 10.250 10.550 10.210 10.480 68,710,648 712,701,196
2025/03/24 10.290 10.620 10.210 10.260 113,291,576 1,172,001,353
2025/03/17 9.900 10.450 9.810 10.300 145,644,846 1,473,197,617
2025/03/10 9.640 9.970 9.480 9.880 92,848,496 904,576,472
2025/03/03 9.260 9.740 9.090 9.630 140,217,154 1,322,247,762
2025/02/24 9.270 9.400 9.140 9.260 109,889,257 1,018,398,689
2025/02/17 9.760 9.760 9.210 9.280 149,011,421 1,415,981,028
2025/02/10 9.920 10.130 9.820 9.920 92,188,840 917,048,485
2025/02/05 10.060 10.090 9.750 9.920 56,294,811 560,414,843
2025/01/27 9.840 10.120 9.840 10.030 19,881,690 197,971,928
2025/01/20 9.890 10.000 9.620 9.830 80,189,019 788,659,001
2025/01/13 9.410 9.940 9.320 9.820 108,485,129 1,043,898,153
2025/01/06 9.850 10.020 9.440 9.440 91,665,235 888,006,964
2024/12/30 10.320 10.470 9.780 9.830 116,246,491 1,174,089,559
2024/12/23 10.650 10.760 10.240 10.330 158,475,137 1,663,196,562
2024/12/16 10.800 10.950 10.560 10.690 119,480,249 1,284,412,676
2024/12/09 10.730 11.080 10.500 10.790 179,070,506 1,929,484,702
2024/12/02 10.690 10.780 10.220 10.720 165,105,854 1,750,534,817
2024/11/25 10.650 10.750 9.840 10.680 189,678,733 1,987,833,121
2024/11/18 10.120 10.850 10.080 10.550 222,125,137 2,310,101,424
2024/11/11 9.820 10.400 9.780 10.090 173,192,358 1,735,820,408
2024/11/04 9.500 9.980 9.460 9.860 218,744,168 2,121,818,429
2024/10/28 9.750 9.800 9.290 9.490 197,546,088 1,892,985,388
2024/10/21 9.940 9.970 9.580 9.730 201,700,262 1,977,671,068
2024/10/14 10.210 10.340 9.780 9.900 152,633,731 1,535,113,749
2024/10/07 10.630 11.950 10.020 10.120 298,302,833 3,185,874,256
2024/09/30 10.630 11.050 10.490 10.900 73,234,626 788,553,835
2024/09/23 8.880 10.250 8.840 10.220 148,724,396 1,419,946,170
2024/09/18 9.120 9.190 8.720 8.830 50,584,775 453,492,507
2024/09/09 9.380 9.460 9.100 9.110 55,221,328 511,487,550
2024/09/02 9.610 9.730 9.380 9.390 63,974,904 609,520,897
2024/08/26 9.930 9.950 9.440 9.610 56,415,519 549,064,038
2024/08/19 9.950 10.130 9.760 9.900 44,901,680 446,098,190
2024/08/12 10.020 10.220 9.920 9.960 57,060,183 572,313,635
2024/08/05 10.200 10.350 9.920 10.020 73,128,345 740,241,672
2024/07/29 10.110 10.390 9.560 10.200 111,033,286 1,117,550,023
2024/07/22 10.430 10.470 9.690 10.080 84,524,082 859,398,603
2024/07/15 10.390 10.580 10.330 10.420 57,233,212 596,942,401
2024/07/08 9.910 10.560 9.780 10.440 77,359,351 786,937,998
※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。