Zhewen Interactive Group Co., Ltd.
銘柄コード：取扱いなし

ティッカー：600986

  • 株価 (CNY)
    9.110
  • 前日比
    -0.250 (-2.67%)
  • 出来高
    48,289,461

  • 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
2026/04/03 9.450 9.490 9.080 9.110 48,289,461 448,246,921
2026/04/02 9.650 9.690 9.320 9.360 59,304,298 563,687,352
2026/04/01 9.910 9.980 9.630 9.760 68,424,239 671,926,026
2026/03/31 9.760 10.030 9.670 9.740 78,104,772 765,426,765
2026/03/30 9.510 9.730 9.470 9.700 44,844,014 430,614,644
2026/03/27 9.410 9.750 9.370 9.710 46,209,926 441,766,892
2026/03/26 9.800 9.840 9.500 9.550 44,991,922 435,184,365
2026/03/25 9.540 9.850 9.540 9.780 65,098,843 629,994,053
2026/03/24 9.490 9.560 9.330 9.520 72,361,087 685,621,299
2026/03/23 9.710 9.890 9.260 9.370 104,993,820 1,003,478,434
2026/03/20 10.670 10.680 9.920 9.930 104,174,847 1,073,000,924
2026/03/19 10.430 10.640 10.350 10.490 72,233,709 756,828,686
2026/03/18 10.400 10.610 10.320 10.580 71,262,049 746,648,118
2026/03/17 10.540 10.680 10.360 10.370 62,247,871 652,824,547
2026/03/16 10.290 10.550 10.200 10.530 89,071,918 925,679,907
2026/03/13 10.650 10.690 10.280 10.330 83,689,749 877,696,242
2026/03/12 10.870 10.910 10.670 10.720 68,795,343 742,473,739
2026/03/11 11.080 11.190 10.900 10.910 79,073,943 871,394,851
2026/03/10 11.260 11.450 11.060 11.130 109,897,000 1,233,593,825
2026/03/09 10.630 11.230 10.580 11.190 133,504,783 1,456,203,420
2026/03/06 11.050 11.150 10.890 10.920 83,976,343 923,949,713
2026/03/05 11.300 11.330 11.050 11.150 88,785,848 995,067,391
2026/03/04 10.870 11.180 10.820 11.000 99,516,517 1,091,447,400
2026/03/03 11.600 11.650 10.900 10.940 160,654,014 1,810,972,372
2026/03/02 11.650 12.020 11.500 11.560 180,525,024 2,108,983,592
2026/02/27 11.830 12.370 11.670 12.180 228,344,893 2,742,993,027
2026/02/26 12.040 12.080 11.730 11.790 153,276,117 1,825,518,553
2026/02/25 12.250 12.280 11.900 12.040 162,265,436 1,966,251,420
2026/02/24 12.560 12.800 12.130 12.310 188,386,471 2,345,411,563
2026/02/13 13.110 13.410 12.540 12.560 251,435,848 3,244,779,618
2026/02/12 13.060 13.750 12.810 13.360 318,069,962 4,212,836,646
2026/02/11 13.900 14.400 13.010 13.030 354,678,803 4,818,311,538
2026/02/10 14.030 14.400 13.150 13.990 457,573,348 6,356,837,737
2026/02/09 14.470 14.730 13.350 13.810 418,190,634 5,892,306,033
2026/02/06 14.600 14.780 13.970 14.000 460,908,403 6,608,274,228
2026/02/05 14.990 16.150 14.990 15.520 498,689,535 7,686,052,458
2026/02/04 16.300 16.480 14.060 14.810 583,272,680 8,989,690,180
2026/02/03 14.900 15.420 14.750 15.420 396,563,183 5,997,026,734
2026/02/02 13.290 14.420 12.600 14.020 525,559,615 7,138,413,470
2026/01/30 13.530 14.370 13.100 13.110 513,419,917 6,945,287,927
2026/01/29 12.550 13.780 12.230 13.780 425,789,404 5,571,454,351
2026/01/28 13.500 13.700 12.480 12.530 444,619,172 5,803,391,742
2026/01/27 14.180 14.490 12.600 13.110 525,673,068 7,146,525,359
2026/01/26 13.260 13.260 12.190 13.260 492,689,856 6,401,272,954
2026/01/23 11.580 12.050 11.200 12.050 344,367,840 4,035,991,084
2026/01/22 9.980 11.220 9.880 10.950 476,870,538 5,010,717,178
2026/01/21 10.090 10.970 10.000 10.200 435,582,406 4,493,032,517
2026/01/20 9.970 9.970 9.810 9.970 171,379,356 1,701,797,005
2026/01/19 9.530 9.700 9.040 9.060 331,969,363 3,098,104,080
2026/01/16 10.040 10.040 10.040 10.040 39,209,500 393,663,380
2026/01/15 12.000 12.000 11.150 11.150 147,417,822 1,706,361,289
2026/01/14 11.820 12.390 11.630 12.390 204,498,345 2,465,738,794
2026/01/13 11.810 11.810 11.050 11.260 247,776,436 2,845,092,926
2026/01/12 10.440 10.740 10.430 10.740 93,116,867 985,874,829
2026/01/09 8.800 9.760 8.710 9.760 237,908,805 2,202,440,762
2026/01/08 8.520 9.210 8.290 8.870 152,641,558 1,331,415,989
2026/01/07 8.280 9.030 8.160 8.420 98,919,391 838,094,540
2026/01/06 8.290 8.470 8.190 8.210 64,822,967 537,382,396
2026/01/05 7.800 8.290 7.750 8.270 74,893,566 601,208,101
2025/12/31 7.700 7.950 7.660 7.820 54,040,159 420,567,537
2025/12/30 7.400 7.850 7.400 7.700 58,603,916 444,657,212
2025/12/29 7.520 7.560 7.420 7.460 28,328,426 212,179,910
2025/12/26 7.530 7.620 7.490 7.520 31,413,980 236,861,409
2025/12/25 7.570 7.610 7.470 7.550 30,140,267 227,559,015
2025/12/24 7.230 7.470 7.220 7.440 40,353,782 296,196,759
2025/12/23 7.330 7.370 7.240 7.250 30,543,817 222,893,504
2025/12/22 7.390 7.430 7.300 7.360 35,265,400 259,905,998
2025/12/19 7.220 7.400 7.220 7.360 34,986,608 255,402,238
2025/12/18 7.190 7.300 7.130 7.210 36,563,230 263,529,480
2025/12/17 7.200 7.300 7.050 7.260 56,210,016 404,852,640
2025/12/16 7.910 7.920 7.190 7.200 129,757,557 980,318,343
2025/12/15 8.390 8.410 7.980 7.990 59,951,300 491,151,025
2025/12/12 8.420 8.540 8.200 8.420 49,481,381 415,396,193
2025/12/11 8.860 8.880 8.390 8.420 49,325,132 426,045,827
2025/12/10 8.990 9.160 8.780 8.840 32,453,949 290,219,438
2025/12/09 8.930 9.230 8.890 8.960 37,079,446 333,807,712
2025/12/08 8.720 9.050 8.690 8.970 51,397,506 455,253,409
2025/12/05 8.690 8.750 8.540 8.700 46,785,237 405,628,004
2025/12/04 8.900 8.970 8.340 8.750 82,104,697 717,595,051
2025/12/03 9.720 9.720 8.900 8.920 82,355,003 767,136,852
2025/12/02 9.840 9.860 9.630 9.700 40,660,999 396,749,697
2025/12/01 9.560 9.850 9.390 9.830 76,448,253 738,299,003
2025/11/28 9.740 9.800 9.480 9.610 58,911,877 568,941,452
2025/11/27 9.940 9.970 9.740 9.760 74,811,758 737,082,845
2025/11/26 9.720 10.050 9.680 9.990 112,355,410 1,107,824,342
2025/11/25 9.500 10.380 9.450 9.850 155,060,013 1,518,812,827
2025/11/24 9.140 9.670 9.080 9.540 109,655,816 1,026,104,298
2025/11/21 9.110 9.360 8.930 8.960 61,429,215 558,391,564
2025/11/20 9.260 9.310 9.100 9.160 34,135,688 314,304,347
2025/11/19 9.410 9.440 9.150 9.250 49,099,214 457,236,430
※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。