ZHESHANG SECURITIES CO.,LTD.
銘柄コード：取扱いなし

ティッカー：601878

  • 株価 (CNY)
    9.340
  • 前日比
    -0.170 (-1.78%)
  • 出来高
    20,580,446

  • 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 9.510 9.540 9.340 9.340 20,580,446 194,125,056
2026/04/02 9.690 9.700 9.500 9.510 27,427,346 263,302,521
2026/04/01 9.750 9.780 9.670 9.720 22,101,691 215,049,453
2026/03/31 9.700 9.780 9.650 9.660 16,613,977 161,114,041
2026/03/30 9.640 9.710 9.600 9.700 16,503,741 159,467,397
2026/03/27 9.630 9.760 9.620 9.740 17,178,580 166,417,493
2026/03/26 9.810 9.840 9.680 9.700 17,439,162 170,162,623
2026/03/25 9.780 9.890 9.760 9.840 21,077,575 206,929,092
2026/03/24 9.760 9.810 9.660 9.770 21,786,354 212,416,951
2026/03/23 9.880 9.930 9.610 9.680 40,036,236 391,354,206
2026/03/20 10.180 10.200 10.000 10.010 24,950,281 251,935,462
2026/03/19 10.180 10.240 10.140 10.160 24,145,879 245,805,048
2026/03/18 10.280 10.300 10.190 10.260 23,453,689 240,576,214
2026/03/17 10.270 10.430 10.270 10.280 36,080,693 372,082,146
2026/03/16 10.250 10.280 10.200 10.270 19,198,135 196,780,883
2026/03/13 10.300 10.370 10.260 10.270 20,104,398 207,075,299
2026/03/12 10.290 10.350 10.260 10.330 22,277,852 229,628,959
2026/03/11 10.300 10.340 10.270 10.320 18,428,954 189,956,443
2026/03/10 10.300 10.320 10.240 10.290 17,569,369 180,744,883
2026/03/09 10.190 10.240 10.140 10.200 25,116,141 255,996,267
2026/03/06 10.240 10.350 10.230 10.330 21,558,448 221,782,533
2026/03/05 10.320 10.340 10.230 10.270 20,435,453 210,280,811
2026/03/04 10.330 10.340 10.190 10.250 34,649,636 356,111,633
2026/03/03 10.560 10.630 10.380 10.390 39,103,983 410,200,781
2026/03/02 10.580 10.630 10.520 10.560 30,865,088 326,321,142
2026/02/27 10.600 10.680 10.580 10.670 24,042,795 255,635,017
2026/02/26 10.670 10.670 10.590 10.610 20,292,547 215,811,237
2026/02/25 10.580 10.710 10.570 10.660 29,845,106 317,253,476
2026/02/24 10.610 10.630 10.560 10.580 18,634,465 197,432,156
2026/02/13 10.640 10.670 10.550 10.550 22,211,772 235,500,312
2026/02/12 10.700 10.710 10.610 10.630 24,246,199 258,525,096
2026/02/11 10.710 10.730 10.680 10.700 18,343,127 196,363,174
2026/02/10 10.720 10.740 10.690 10.710 17,111,718 183,352,058
2026/02/09 10.700 10.750 10.690 10.730 21,889,892 234,604,917
2026/02/06 10.640 10.730 10.640 10.660 20,215,367 215,647,427
2026/02/05 10.680 10.790 10.640 10.710 32,317,777 345,961,802
2026/02/04 10.590 10.710 10.560 10.690 26,626,952 283,244,201
2026/02/03 10.670 10.700 10.580 10.650 31,213,642 332,425,287
2026/02/02 10.700 10.830 10.630 10.630 42,034,971 449,669,102
2026/01/30 10.860 10.890 10.700 10.700 45,150,121 487,056,930
2026/01/29 10.780 10.920 10.720 10.910 58,006,572 628,356,191
2026/01/28 10.780 10.880 10.780 10.820 45,213,102 488,979,698
2026/01/27 10.900 10.920 10.760 10.790 44,263,207 479,923,821
2026/01/26 10.870 11.030 10.820 10.930 68,106,826 743,215,738
2026/01/23 10.870 10.910 10.840 10.880 35,422,893 385,223,961
2026/01/22 10.840 10.910 10.840 10.850 26,054,785 282,954,965
2026/01/21 10.910 10.930 10.820 10.830 44,551,853 484,390,021
2026/01/20 10.900 10.950 10.870 10.940 28,903,840 315,485,413
2026/01/19 10.870 10.930 10.850 10.900 35,101,555 382,168,180
2026/01/16 11.050 11.070 10.900 10.910 35,915,946 394,446,876
2026/01/15 11.070 11.110 10.960 10.990 44,433,766 490,215,523
2026/01/14 11.110 11.310 11.060 11.100 79,163,451 882,276,661
2026/01/13 11.240 11.280 11.080 11.110 47,907,882 535,490,351
2026/01/12 11.070 11.210 11.030 11.200 61,591,789 685,362,632
2026/01/09 11.020 11.090 10.990 11.050 49,672,087 548,255,660
2026/01/08 11.070 11.100 10.990 11.010 46,135,718 509,453,666
2026/01/07 11.220 11.230 11.080 11.120 43,081,854 480,901,195
2026/01/06 11.000 11.260 10.980 11.230 77,701,762 863,849,339
2026/01/05 10.840 10.970 10.820 10.970 35,374,690 385,584,121
2025/12/31 10.870 10.920 10.810 10.810 30,292,950 328,754,239
2025/12/30 10.900 10.930 10.840 10.850 28,897,008 314,399,447
2025/12/29 10.960 11.010 10.910 10.910 22,274,824 243,853,635
2025/12/26 10.950 11.090 10.940 10.990 34,449,109 378,681,830
2025/12/25 10.930 10.970 10.860 10.960 19,070,658 208,442,291
2025/12/24 10.830 10.930 10.830 10.910 17,036,570 185,272,698
2025/12/23 10.950 10.960 10.830 10.850 22,773,629 248,175,622
2025/12/22 10.980 11.020 10.930 10.940 17,705,968 194,190,204
2025/12/19 10.910 11.010 10.900 10.980 21,864,319 239,414,293
2025/12/18 10.990 11.010 10.910 10.920 26,312,122 288,315,076
2025/12/17 10.860 11.060 10.760 10.970 31,558,408 344,381,127
2025/12/16 10.910 10.950 10.860 10.870 19,459,000 212,054,452
2025/12/15 10.930 11.050 10.890 10.940 20,063,295 219,743,238
2025/12/12 10.930 11.010 10.900 10.970 20,949,231 229,446,452
2025/12/11 11.070 11.070 10.890 10.910 21,390,459 234,974,192
2025/12/10 10.990 11.100 10.950 11.090 21,351,801 235,563,744
2025/12/09 11.050 11.070 10.970 11.000 27,703,376 305,360,461
2025/12/08 11.150 11.260 11.070 11.100 47,227,563 526,351,189
2025/12/05 10.840 11.110 10.800 11.040 36,423,373 398,744,875
2025/12/04 10.900 10.910 10.820 10.820 20,636,073 224,159,342
2025/12/03 10.960 11.000 10.840 10.870 18,158,506 198,245,489
2025/12/02 11.010 11.010 10.930 10.950 13,114,557 143,932,263
2025/12/01 10.910 11.050 10.910 11.040 19,304,882 211,919,342
2025/11/28 10.890 10.950 10.850 10.950 15,320,753 167,149,415
2025/11/27 10.910 10.990 10.900 10.910 16,529,094 180,621,674
2025/11/26 10.990 11.020 10.910 10.930 19,309,914 211,684,932
2025/11/25 11.040 11.080 10.990 10.990 23,469,799 258,754,533
2025/11/24 10.950 11.050 10.910 11.020 24,870,746 273,142,967
2025/11/21 11.140 11.250 10.910 10.910 48,363,263 534,534,964
2025/11/20 11.470 11.550 11.270 11.270 34,644,581 394,601,777
2025/11/19 11.330 11.370 11.250 11.260 22,070,073 249,447,000
※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。