Dongxing Securities Corporation Limited
銘柄コード：取扱いなし

ティッカー：601198

  • 株価 (CNY)
    12.480
  • 前日比
    +0.040 (+0.32%)
  • 出来高
    18,026,246

  • 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 12.390 12.610 12.230 12.480 92,103,236 1,144,612,965
2026/03/23 13.110 13.180 12.340 12.570 124,427,526 1,592,672,332
2026/03/16 13.480 13.560 13.140 13.140 104,089,497 1,387,512,995
2026/03/09 13.460 13.730 13.310 13.540 81,266,018 1,097,903,903
2026/03/02 13.870 14.060 13.420 13.580 136,935,242 1,880,463,210
2026/02/24 14.230 14.380 13.910 13.960 89,854,434 1,268,744,608
2026/02/09 14.230 14.650 14.160 14.160 160,967,935 2,301,841,470
2026/02/02 13.830 14.250 13.600 14.160 173,488,489 2,421,899,306
2026/01/26 13.890 14.090 13.750 13.900 148,787,624 2,069,263,880
2026/01/19 13.630 13.940 13.580 13.900 115,930,574 1,595,494,524
2026/01/12 13.910 14.210 13.620 13.630 272,791,738 3,776,119,633
2026/01/05 13.930 14.400 13.770 13.890 285,156,188 3,991,473,741
2025/12/29 14.350 14.380 13.880 13.880 119,189,107 1,683,248,163
2025/12/22 14.580 14.720 13.860 14.400 386,213,721 5,557,615,445
2025/12/15 14.440 14.690 13.510 14.390 227,496,124 3,243,525,987
2025/12/08 - - - - 0 -
2025/12/01 - - - - 0 -
2025/11/24 - - - - 0 -
2025/11/17 12.820 13.600 12.660 13.130 202,412,549 2,641,989,795
2025/11/10 12.530 13.350 12.410 12.940 307,981,580 3,944,474,085
2025/11/03 12.600 12.870 12.330 12.580 215,368,426 2,712,565,325
2025/10/27 12.100 13.460 12.100 12.670 549,600,399 6,915,347,020
2025/10/20 12.150 12.260 11.690 11.950 202,306,390 2,430,205,509
2025/10/13 11.580 12.450 11.430 12.040 259,621,418 3,083,004,338
2025/10/09 11.560 11.930 11.480 11.800 72,230,340 844,553,250
2025/09/29 11.280 11.850 11.280 11.590 81,731,793 939,915,619
2025/09/22 11.400 11.520 11.180 11.280 112,221,137 1,273,148,799
2025/09/15 11.750 11.950 11.350 11.400 164,159,763 1,906,305,247
2025/09/08 11.630 11.920 11.520 11.750 148,443,627 1,737,532,654
2025/09/01 12.250 12.270 11.430 11.660 204,090,322 2,429,185,057
2025/08/25 12.660 12.700 11.950 12.210 352,909,008 4,369,013,519
2025/08/18 11.940 12.620 11.670 12.540 417,350,184 5,088,542,118
2025/08/11 11.430 11.930 11.420 11.830 272,742,480 3,178,131,748
2025/08/04 11.100 11.820 11.030 11.450 196,639,494 2,231,858,256
2025/07/28 11.620 11.790 11.080 11.140 194,200,699 2,215,344,473
2025/07/21 11.240 11.760 11.230 11.620 227,501,248 2,607,733,055
2025/07/14 11.530 11.530 11.160 11.250 140,779,765 1,600,313,978
2025/07/07 11.040 11.690 11.020 11.510 195,212,219 2,208,826,257
2025/06/30 11.190 11.290 11.040 11.070 146,648,273 1,634,761,623
2025/06/23 10.440 11.480 10.430 11.170 286,324,857 3,115,214,444
2025/06/16 10.780 11.050 10.500 10.510 143,628,268 1,538,258,750
2025/06/09 10.810 11.360 10.550 10.820 380,188,766 4,138,354,717
2025/06/03 10.130 10.550 10.120 10.390 89,234,458 918,891,831
2025/05/26 10.150 10.320 10.120 10.220 75,548,917 770,787,825
2025/05/19 10.550 10.560 10.160 10.180 97,645,832 1,011,854,934
2025/05/12 10.500 10.970 10.380 10.500 197,704,608 2,093,197,537
2025/05/06 10.090 10.960 10.090 10.420 201,163,780 2,090,091,674
2025/04/28 10.430 10.430 9.950 10.050 81,748,475 835,060,672
2025/04/21 10.270 10.520 10.230 10.430 124,082,261 1,285,802,429
2025/04/14 10.450 10.580 10.110 10.290 137,591,754 1,425,106,592
2025/04/07 10.900 11.000 9.800 10.360 286,190,353 3,009,291,561
2025/03/31 11.690 11.780 11.430 11.560 109,370,029 1,270,332,886
2025/03/24 11.870 11.950 11.680 11.740 155,749,721 1,839,404,205
2025/03/17 12.430 12.550 11.870 11.920 291,780,779 3,557,537,147
2025/03/10 11.700 12.780 11.440 12.590 397,480,350 4,820,442,944
2025/03/03 11.800 12.240 11.450 11.750 317,398,398 3,748,475,080
2025/02/24 11.860 12.600 11.550 11.850 439,450,801 5,258,028,833
2025/02/17 11.890 12.190 11.300 11.920 554,293,366 6,554,519,052
2025/02/10 11.170 11.360 10.980 11.170 205,372,169 2,294,007,127
2025/02/05 10.720 11.420 10.530 11.200 153,656,698 1,685,229,835
2025/01/27 11.100 11.100 10.610 10.620 51,362,610 557,669,538
2025/01/20 11.050 11.300 10.760 11.040 234,041,644 2,583,234,645
2025/01/13 10.310 11.080 10.300 10.920 301,514,145 3,211,879,429
2025/01/06 9.940 11.460 9.920 10.540 268,115,161 2,805,825,159
2024/12/30 11.710 11.790 10.050 10.060 221,260,479 2,412,292,372
2024/12/23 11.400 11.990 11.210 11.740 239,556,498 2,775,262,029
2024/12/16 11.610 11.650 11.210 11.440 160,175,778 1,838,417,491
2024/12/09 11.580 12.730 11.560 11.680 423,913,058 5,039,266,476
2024/12/02 11.320 11.790 11.230 11.650 259,024,111 2,978,129,716
2024/11/25 11.070 11.660 10.770 11.380 284,283,338 3,189,659,052
2024/11/18 11.630 11.810 11.070 11.080 350,019,886 3,989,351,650
2024/11/11 12.830 13.460 11.660 11.670 527,593,176 6,544,793,348
2024/11/04 11.850 14.120 11.730 12.820 1,413,608,877 17,853,880,116
2024/10/28 10.400 12.000 10.320 11.370 556,711,566 6,136,353,236
2024/10/21 10.300 10.490 10.110 10.350 309,859,372 3,195,424,773
2024/10/14 10.690 10.880 9.890 10.450 583,841,262 6,117,196,822
2024/10/07 10.810 12.050 10.010 10.150 775,933,944 8,345,169,567
2024/09/30 10.810 10.950 10.430 10.950 144,876,981 1,562,498,240
2024/09/23 8.190 9.950 8.130 9.950 359,976,490 3,259,587,116
2024/09/18 8.050 8.300 7.930 8.170 61,329,397 497,534,733
2024/09/09 8.050 8.250 7.880 8.070 105,106,314 847,419,656
2024/09/02 8.150 8.340 7.890 8.110 128,502,216 1,043,759,249
2024/08/26 8.150 8.330 7.850 8.180 115,089,673 935,391,317
2024/08/19 8.320 8.420 8.060 8.160 80,634,055 664,424,613
2024/08/12 8.290 8.590 8.260 8.360 108,874,153 911,821,031
2024/08/05 8.680 8.760 8.300 8.300 118,494,423 1,008,387,539
2024/07/29 8.150 8.910 8.110 8.640 210,556,301 1,779,727,134
2024/07/22 8.150 8.210 7.800 8.190 145,749,385 1,178,748,151
2024/07/15 8.020 8.110 7.840 8.110 112,430,799 901,695,007
2024/07/08 7.750 8.110 7.580 8.020 155,544,813 1,223,359,954
※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。