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
2026/03/30 54.560 58.600 53.680 53.890 96,203,495 5,308,749,362
2026/03/23 56.370 59.800 55.150 56.590 90,786,399 5,172,782,049
2026/03/16 61.900 66.280 57.900 57.950 115,731,942 7,060,516,451
2026/03/09 60.600 65.840 56.410 62.140 150,770,018 9,234,286,677
2026/03/02 64.240 68.720 61.000 62.270 123,514,148 7,912,007,535
2026/02/24 61.800 70.770 61.770 66.500 160,258,219 10,450,438,460
2026/02/09 62.950 63.350 61.090 61.100 86,632,413 5,381,822,076
2026/02/02 64.150 65.600 59.680 61.480 107,461,090 6,740,765,522
2026/01/26 66.370 67.200 62.000 64.110 125,241,209 8,130,659,288
2026/01/19 70.670 70.760 64.120 66.370 139,803,887 9,503,868,238
2026/01/12 74.000 74.190 69.710 71.920 132,343,957 9,588,981,404
2026/01/05 73.210 81.560 71.500 74.810 155,683,648 11,718,308,184
2025/12/29 73.540 77.770 72.560 73.090 78,454,088 5,824,431,493
2025/12/22 69.000 78.060 68.200 73.570 172,778,703 12,475,918,196
2025/12/15 66.070 72.820 64.010 66.940 167,373,950 11,291,046,667
2025/12/08 63.100 72.230 62.200 67.420 201,038,306 13,316,274,793
2025/12/01 65.280 66.800 59.590 62.130 115,537,559 7,330,858,118
2025/11/24 61.760 67.640 59.240 65.430 146,425,824 9,300,602,275
2025/11/17 65.800 69.500 60.700 61.020 117,229,621 7,532,589,297
2025/11/10 74.000 75.000 64.700 65.300 129,703,273 9,046,803,291
2025/11/03 72.930 79.600 71.180 73.520 152,145,268 11,305,534,501
2025/10/27 66.290 83.330 64.040 72.600 260,872,704 18,669,355,061
2025/10/20 55.360 63.990 55.360 63.790 168,402,666 10,041,008,960
2025/10/13 57.100 60.500 54.210 54.330 116,571,115 6,590,347,986
2025/10/09 63.980 66.090 60.700 61.120 74,044,955 4,662,795,928
2025/09/29 64.320 65.400 61.880 62.970 57,390,980 3,652,505,444
2025/09/22 71.190 81.410 63.230 63.280 225,738,887 15,751,495,187
2025/09/15 68.970 75.900 67.180 72.640 233,790,185 16,639,431,941
2025/09/08 56.000 68.970 51.300 68.970 215,795,977 13,230,451,349
2025/09/01 62.330 64.440 51.120 54.700 188,638,084 10,968,832,989
2025/08/25 56.800 66.660 56.180 63.890 278,056,313 16,928,763,476
2025/08/18 55.000 59.700 53.520 54.180 163,143,300 9,070,767,480
2025/08/11 58.940 61.500 54.560 54.880 224,264,767 12,888,496,159
2025/08/04 61.500 62.000 57.880 59.620 140,254,383 8,450,326,575
2025/07/28 58.300 69.040 58.000 62.150 148,500,493 9,188,096,753
2025/07/21 53.470 58.770 52.670 58.300 146,710,480 8,186,811,560
2025/07/14 47.740 58.180 47.150 53.430 180,516,174 9,319,147,482
2025/07/07 45.800 53.460 45.220 47.900 211,006,526 10,148,358,867
2025/06/30 38.980 47.500 38.790 46.580 287,611,639 12,356,515,040
2025/06/23 30.600 38.550 30.550 38.040 180,094,772 6,201,563,473
2025/06/16 32.250 33.670 30.500 31.020 116,164,962 3,701,015,689
2025/06/09 34.330 34.550 32.130 32.340 70,457,766 2,348,885,774
2025/06/03 31.110 35.300 30.650 34.300 85,700,415 2,814,401,628
2025/05/26 28.560 31.560 28.560 31.220 89,513,632 2,683,171,119
2025/05/19 29.930 31.400 28.200 28.610 72,530,077 2,142,175,824
2025/05/12 30.200 31.900 29.540 29.920 83,677,207 2,542,950,320
2025/05/06 28.230 30.710 28.220 29.420 85,336,049 2,487,119,148
2025/04/28 28.440 28.570 26.850 27.870 47,218,670 1,318,935,499
2025/04/21 27.980 29.130 27.590 28.430 68,380,750 1,933,978,561
2025/04/14 29.630 29.720 26.700 28.030 68,649,739 1,957,890,556
2025/04/07 28.240 29.290 25.400 28.630 120,304,341 3,355,288,070
2025/03/31 33.630 35.120 31.380 31.380 72,556,344 2,385,471,199
2025/03/24 35.100 36.360 33.380 33.810 81,857,116 2,837,372,283
2025/03/17 38.640 41.600 34.660 35.690 204,499,280 7,698,886,643
2025/03/10 34.000 38.700 33.810 38.670 154,224,869 5,597,591,620
2025/03/03 33.540 34.830 31.760 34.020 135,790,977 4,554,089,891
2025/02/24 39.500 40.100 33.000 33.340 135,030,088 4,926,572,760
2025/02/17 34.000 40.970 33.950 39.470 201,754,798 7,484,598,618
2025/02/10 32.180 35.060 31.680 33.980 156,712,757 5,206,781,351
2025/02/05 32.100 33.000 30.370 32.470 152,800,016 4,887,308,511
2025/01/27 35.300 35.350 34.000 34.350 41,424,703 1,439,508,429
2025/01/20 33.010 38.190 32.450 36.520 221,123,425 7,748,717,620
2025/01/13 28.500 32.880 28.300 31.770 217,547,168 6,605,275,888
2025/01/06 26.360 30.230 26.320 29.150 174,137,770 4,878,469,626
2024/12/30 30.000 30.660 26.150 26.310 142,644,624 4,033,989,966
2024/12/23 26.260 30.170 25.900 29.320 169,798,982 4,739,514,085
2024/12/16 24.910 26.550 24.600 26.220 76,390,078 1,953,294,294
2024/12/09 25.150 25.710 24.750 24.970 56,737,134 1,426,655,234
2024/12/02 25.180 25.290 24.420 25.150 48,944,045 1,224,090,565
2024/11/25 24.300 25.400 23.690 25.050 62,028,475 1,526,520,769
2024/11/18 26.000 26.200 24.210 24.210 78,089,243 1,964,334,907
2024/11/11 26.690 28.100 25.970 26.000 125,042,740 3,337,390,730
2024/11/04 25.400 27.560 25.400 26.860 137,442,360 3,615,421,279
2024/10/28 27.000 27.200 25.170 25.500 160,224,789 4,200,693,405
2024/10/21 28.270 29.150 27.030 28.150 115,779,699 3,259,198,526
2024/10/14 26.550 28.680 25.740 28.030 100,628,707 2,742,132,265
2024/10/07 27.350 31.740 25.960 26.450 140,513,921 3,916,825,547
2024/09/30 27.350 28.850 26.800 28.850 29,351,666 820,745,960
2024/09/23 23.030 26.990 22.790 26.420 98,250,885 2,437,358,829
2024/09/18 25.010 25.220 22.880 22.990 51,418,645 1,235,332,946
2024/09/09 25.120 25.880 23.550 25.480 91,384,440 2,285,296,383
2024/09/02 24.400 27.380 23.760 25.170 148,058,681 3,727,747,440
2024/08/26 23.590 24.800 22.450 24.280 52,139,580 1,239,879,212
2024/08/19 23.950 24.370 23.150 23.500 37,371,605 887,295,331
2024/08/12 23.700 24.650 23.590 24.020 52,485,711 1,259,132,206
2024/08/05 24.000 24.360 22.760 23.780 81,965,250 1,944,625,556
2024/07/29 25.360 26.770 24.450 24.650 94,951,763 2,402,991,742
2024/07/22 27.310 28.100 24.710 25.360 91,219,912 2,405,469,079
2024/07/15 31.480 31.950 26.820 27.600 141,993,750 4,183,490,859
2024/07/08 30.070 33.250 29.320 31.400 170,715,559 5,293,889,484
※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。