Shenzhen Kinwong Electronic Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：603228

  • 株価 (CNY)
    53.890
  • 前日比
    -0.280 (-0.51%)
  • 出来高
    13,507,340

  • 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 54.680 54.980 53.680 53.890 13,507,340 733,549,867
2026/04/02 55.880 56.570 53.900 54.170 18,556,507 1,023,020,230
2026/04/01 58.300 58.350 56.140 56.730 19,331,740 1,109,255,241
2026/03/31 56.430 58.600 54.850 56.380 27,271,261 1,542,598,878
2026/03/30 54.560 55.690 54.050 55.200 17,536,647 962,323,504
2026/03/27 55.950 57.550 55.300 56.590 16,504,516 929,988,215
2026/03/26 57.770 58.560 57.110 57.380 13,323,837 768,852,014
2026/03/25 57.000 59.800 56.750 58.350 22,460,090 1,302,123,717
2026/03/24 57.200 57.380 55.150 56.540 17,103,874 967,523,392
2026/03/23 56.370 59.350 55.770 55.990 21,394,082 1,216,681,443
2026/03/20 60.000 60.780 57.900 57.950 21,765,368 1,287,584,757
2026/03/19 60.500 61.020 59.250 59.690 22,096,076 1,328,305,608
2026/03/18 61.460 62.680 60.500 62.070 19,671,897 1,213,313,427
2026/03/17 65.360 66.280 61.000 61.060 29,043,312 1,842,072,063
2026/03/16 61.900 63.680 60.000 63.450 23,155,289 1,441,590,404
2026/03/13 62.890 63.880 61.420 62.140 26,806,174 1,677,597,384
2026/03/12 62.900 65.840 62.550 63.660 36,688,146 2,338,410,705
2026/03/11 62.050 63.800 61.090 62.450 23,840,908 1,486,421,011
2026/03/10 60.000 62.150 59.780 61.930 26,858,119 1,637,405,224
2026/03/09 60.600 60.770 56.410 58.450 36,576,671 2,160,126,747
2026/03/06 62.000 63.600 61.000 62.270 17,527,518 1,090,518,351
2026/03/05 65.000 65.250 61.970 62.460 26,492,673 1,686,788,489
2026/03/04 61.800 65.800 61.800 63.600 18,948,268 1,198,477,951
2026/03/03 68.050 68.300 63.520 63.530 29,610,765 1,949,868,875
2026/03/02 64.240 68.720 64.230 67.220 30,934,924 2,044,875,813
2026/02/27 66.900 67.320 66.100 66.500 29,507,192 1,968,277,242
2026/02/26 67.060 70.770 65.370 69.220 56,143,446 3,823,649,389
2026/02/25 64.290 67.200 63.930 66.710 44,419,582 2,910,926,257
2026/02/24 61.800 64.370 61.770 63.600 30,187,999 1,898,372,317
2026/02/13 61.720 62.640 61.090 61.100 18,319,758 1,129,184,083
2026/02/12 61.920 62.880 61.240 62.300 16,938,213 1,051,608,954
2026/02/11 61.800 63.200 61.720 61.950 14,202,096 882,908,803
2026/02/10 62.630 63.160 62.000 62.040 18,361,505 1,146,813,698
2026/02/09 62.950 63.350 61.990 62.640 18,810,841 1,180,051,083
2026/02/06 60.570 63.360 59.680 61.480 23,174,962 1,419,987,859
2026/02/05 61.020 62.120 60.090 61.000 16,964,126 1,035,787,123
2026/02/04 62.260 62.990 61.010 61.740 17,424,397 1,080,312,614
2026/02/03 62.880 63.460 61.050 63.070 25,327,078 1,585,854,988
2026/02/02 64.150 65.600 61.800 61.900 24,570,527 1,556,850,017
2026/01/30 63.000 64.630 62.000 64.110 22,851,510 1,449,585,536
2026/01/29 65.400 65.760 63.630 63.700 22,959,316 1,483,688,398
2026/01/28 66.010 67.060 65.250 65.310 28,882,640 1,903,582,595
2026/01/27 65.620 66.290 63.600 65.820 28,179,918 1,841,064,492
2026/01/26 66.370 67.200 65.210 65.600 22,367,825 1,478,401,393
2026/01/23 68.220 68.220 66.140 66.370 26,713,871 1,796,173,901
2026/01/22 68.000 69.330 67.000 68.280 26,837,368 1,829,033,722
2026/01/21 64.460 67.500 64.120 67.420 25,139,438 1,656,060,478
2026/01/20 68.300 68.500 64.480 65.140 31,720,287 2,112,729,715
2026/01/19 70.670 70.760 68.590 68.600 29,392,923 2,047,364,051
2026/01/16 72.560 73.500 71.100 71.920 23,685,727 1,711,767,490
2026/01/15 70.600 72.480 70.020 72.110 20,683,304 1,474,771,283
2026/01/14 71.200 72.050 69.900 71.650 24,862,218 1,770,189,921
2026/01/13 71.300 72.600 69.710 70.160 23,922,912 1,697,151,184
2026/01/12 74.000 74.190 69.800 72.000 39,189,796 2,841,162,235
2026/01/09 76.500 76.770 72.140 74.810 32,264,384 2,421,603,341
2026/01/08 79.160 79.850 76.650 77.010 25,555,797 1,997,632,761
2026/01/07 77.000 81.560 76.530 79.990 34,834,438 2,743,908,681
2026/01/06 73.760 79.500 73.000 77.850 36,529,902 2,777,277,124
2026/01/05 73.210 74.800 71.500 73.930 26,499,127 1,943,975,956
2025/12/31 76.400 76.400 73.030 73.090 18,905,886 1,412,836,860
2025/12/30 75.000 77.130 75.000 76.330 21,471,905 1,628,966,072
2025/12/29 73.540 77.770 72.560 76.830 38,076,297 2,862,385,626
2025/12/26 75.520 75.730 72.130 73.570 32,764,853 2,432,380,774
2025/12/25 76.700 77.860 73.700 76.850 26,836,023 2,046,984,744
2025/12/24 72.600 78.060 72.000 76.600 38,409,983 2,873,642,878
2025/12/23 72.860 73.790 71.600 72.050 27,166,509 1,971,609,390
2025/12/22 69.000 73.630 68.200 72.870 47,601,335 3,376,124,684
2025/12/19 69.000 69.390 66.810 66.940 20,044,874 1,363,753,002
2025/12/18 69.990 70.680 67.850 67.880 28,838,861 1,992,765,295
2025/12/17 67.920 72.820 67.690 71.900 43,914,530 3,077,640,048
2025/12/16 65.400 70.700 65.050 68.630 50,603,124 3,412,927,698
2025/12/15 66.070 66.600 64.010 65.020 23,972,561 1,568,404,803
2025/12/12 67.830 68.310 64.440 67.420 30,052,513 2,013,518,371
2025/12/11 69.600 70.190 67.250 68.490 30,198,593 2,080,154,582
2025/12/10 70.020 72.230 67.860 69.650 41,694,095 2,916,085,004
2025/12/09 69.100 72.220 68.790 71.130 58,527,840 4,115,092,430
2025/12/08 63.100 68.340 62.200 68.340 40,565,265 2,656,822,031
2025/12/05 63.040 63.040 59.590 62.130 31,738,853 1,966,221,943
2025/12/04 63.580 64.150 61.010 62.530 19,293,920 1,211,995,819
2025/12/03 64.130 65.500 62.940 63.250 20,402,442 1,304,838,178
2025/12/02 65.680 66.600 64.060 64.510 22,051,091 1,438,006,771
2025/12/01 65.280 66.800 63.200 65.490 22,051,253 1,437,576,311
2025/11/28 63.000 66.320 62.970 65.430 25,549,114 1,646,129,415
2025/11/27 64.920 67.140 63.160 63.360 26,164,163 1,691,382,317
2025/11/26 62.800 67.640 61.160 65.150 38,691,083 2,483,483,890
2025/11/25 59.840 64.670 59.810 63.850 32,608,024 2,023,083,329
2025/11/24 61.760 62.110 59.240 59.810 23,413,440 1,421,898,211
2025/11/21 63.180 63.700 60.700 61.020 23,521,457 1,461,858,552
2025/11/20 68.470 69.440 65.010 65.200 24,942,815 1,671,916,889
2025/11/19 66.850 67.720 63.570 64.900 25,454,101 1,673,861,681
※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。