Beijing Yuanliu Hongyuan Electronic Technology Co., Ltd.
銘柄コード：取扱いなし

ティッカー：603267

  • 株価 (CNY)
    47.060
  • 前日比
    -0.710 (-1.48%)
  • 出来高
    3,469,392

  • 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 49.500 50.920 46.800 47.060 21,810,019 1,059,312,622
2026/03/23 51.280 51.690 48.500 50.150 27,180,485 1,370,032,346
2026/03/16 55.120 55.750 52.600 52.600 28,341,961 1,530,961,878
2026/03/09 58.620 60.870 55.090 55.120 41,727,753 2,396,216,216
2026/03/02 67.000 68.000 59.000 59.960 73,420,264 4,661,452,561
2026/02/24 57.500 68.580 57.500 66.810 57,829,511 3,619,982,814
2026/02/09 55.880 57.590 55.180 56.380 30,784,634 1,731,866,547
2026/02/02 54.580 56.890 53.530 54.850 34,389,496 1,890,132,673
2026/01/26 60.210 61.300 52.800 54.530 64,429,207 3,685,994,932
2026/01/19 56.000 60.200 55.580 59.750 43,821,680 2,536,508,392
2026/01/12 59.110 60.910 54.210 56.290 64,710,632 3,729,273,722
2026/01/05 55.580 58.240 53.010 57.730 58,007,117 3,256,519,548
2025/12/29 52.900 54.830 51.790 54.430 31,498,237 1,684,761,951
2025/12/22 48.600 52.990 48.210 52.350 44,358,854 2,241,785,584
2025/12/15 49.080 49.760 46.400 48.470 27,099,253 1,312,349,074
2025/12/08 48.380 50.800 47.630 49.500 30,813,679 1,512,258,331
2025/12/01 46.850 48.220 46.210 48.060 18,963,247 897,625,296
2025/11/24 44.820 47.050 44.820 46.800 19,849,510 910,546,647
2025/11/17 46.620 47.380 44.500 44.630 17,342,330 793,975,223
2025/11/10 48.120 48.860 46.400 46.530 22,562,512 1,071,211,663
2025/11/03 50.300 50.300 47.580 47.920 31,743,773 1,556,238,471
2025/10/27 54.300 59.800 50.390 50.450 48,128,925 2,586,207,784
2025/10/20 52.900 55.260 50.690 54.150 24,878,600 1,324,785,450
2025/10/13 56.500 59.520 52.010 52.250 33,543,860 1,847,260,370
2025/10/09 58.670 59.250 57.200 58.300 12,621,126 736,505,807
2025/09/29 55.270 59.750 54.340 58.660 13,217,482 753,462,561
2025/09/22 59.000 59.240 54.900 55.530 28,957,819 1,655,446,117
2025/09/15 55.000 60.120 53.360 59.000 34,827,016 1,980,612,399
2025/09/08 54.500 56.440 52.280 55.080 24,668,202 1,346,267,124
2025/09/01 59.000 60.360 51.550 53.870 35,346,816 1,986,314,325
2025/08/25 59.000 62.730 57.400 58.980 40,745,946 2,425,504,300
2025/08/18 56.680 58.200 55.000 57.850 28,830,363 1,641,384,641
2025/08/11 56.870 59.100 55.520 56.490 28,938,281 1,649,337,325
2025/08/04 53.000 57.750 52.830 56.570 28,827,291 1,586,582,028
2025/07/28 52.980 56.190 52.800 53.290 32,338,537 1,740,298,368
2025/07/21 52.210 53.850 51.510 52.500 26,878,778 1,411,606,223
2025/07/14 52.800 53.800 50.910 52.230 33,655,110 1,764,705,692
2025/07/07 48.480 52.810 47.900 52.630 30,031,417 1,515,235,144
2025/06/30 48.260 51.580 48.260 48.840 30,420,212 1,497,739,137
2025/06/23 44.230 49.500 44.210 48.260 35,767,919 1,664,996,629
2025/06/16 45.390 46.100 44.330 44.370 16,405,043 739,006,174
2025/06/09 46.950 47.800 44.200 45.440 30,326,456 1,397,973,805
2025/06/03 46.330 48.290 46.100 46.900 16,957,069 795,371,321
2025/05/26 46.860 47.550 45.550 46.450 21,696,679 1,011,119,483
2025/05/19 48.100 48.640 46.550 46.900 28,624,284 1,361,013,143
2025/05/12 51.460 56.210 47.300 48.280 63,486,165 3,225,890,759
2025/05/06 52.210 54.950 50.010 51.100 43,840,346 2,282,657,215
2025/04/28 52.940 54.250 51.610 52.110 16,617,402 876,194,063
2025/04/21 52.920 54.730 50.550 52.940 31,373,826 1,656,067,405
2025/04/14 62.000 62.550 52.480 52.890 62,607,686 3,598,689,791
2025/04/07 53.000 65.130 50.230 60.910 76,429,559 4,380,751,247
2025/03/31 53.240 58.500 50.700 55.810 42,329,623 2,309,610,054
2025/03/24 53.490 56.750 49.820 53.130 57,340,398 3,056,099,862
2025/03/17 53.470 58.450 51.090 53.970 71,280,068 3,866,587,288
2025/03/10 43.660 58.900 43.420 53.740 89,231,062 4,455,306,925
2025/03/03 39.500 44.160 39.500 43.410 35,729,127 1,487,850,171
2025/02/24 37.400 41.370 36.810 39.520 32,483,533 1,259,548,992
2025/02/17 36.210 38.500 34.190 38.100 23,834,523 875,918,720
2025/02/10 36.640 37.700 35.700 36.170 12,724,251 465,103,184
2025/02/05 35.160 37.070 34.900 36.580 8,033,960 288,640,097
2025/01/27 36.010 36.220 34.980 34.980 1,610,720 57,257,069
2025/01/20 35.000 37.130 34.930 35.910 13,994,868 500,211,569
2025/01/13 32.650 35.760 32.150 35.510 14,877,833 506,106,684
2025/01/06 34.000 34.420 32.440 32.790 12,152,123 406,032,809
2024/12/30 39.450 39.650 33.950 33.980 16,479,078 605,729,709
2024/12/23 40.300 41.080 38.290 39.610 13,215,145 526,227,073
2024/12/16 40.980 41.200 39.280 40.290 12,501,639 505,535,027
2024/12/09 41.750 43.800 40.680 41.110 21,107,156 883,017,871
2024/12/02 42.190 42.770 40.540 41.670 15,368,294 642,279,426
2024/11/25 39.690 43.410 39.030 42.470 21,107,720 868,582,678
2024/11/18 42.000 42.500 39.410 39.450 21,072,248 860,590,608
2024/11/11 45.090 46.700 42.010 42.020 31,964,432 1,404,996,608
2024/11/04 39.500 45.720 39.310 45.090 41,423,491 1,756,563,135
2024/10/28 43.820 44.100 39.270 39.310 32,582,117 1,356,230,620
2024/10/21 41.120 47.980 41.120 43.430 61,901,453 2,687,296,828
2024/10/14 36.940 41.790 36.550 40.570 42,233,548 1,645,524,613
2024/10/07 36.030 43.000 35.600 36.440 53,274,011 2,012,026,210
2024/09/30 36.030 37.900 35.600 37.900 11,228,907 413,869,439
2024/09/23 29.360 34.490 29.200 34.450 22,182,538 707,068,398
2024/09/18 29.100 29.970 28.500 29.410 7,163,002 209,481,993
2024/09/09 30.720 31.150 29.480 29.480 11,195,105 338,176,134
2024/09/02 32.880 33.150 30.920 30.920 14,105,784 450,926,650
2024/08/26 33.330 33.350 30.880 32.890 21,446,221 699,414,882
2024/08/19 36.550 36.820 33.550 33.890 22,592,998 795,330,012
2024/08/12 36.800 37.720 35.940 36.590 21,450,297 788,566,543
2024/08/05 38.470 39.990 37.110 37.120 43,362,519 1,655,255,756
2024/07/29 37.420 42.440 36.830 38.580 68,154,834 2,645,600,268
2024/07/22 36.260 37.250 34.490 37.170 31,298,624 1,135,905,311
2024/07/15 34.400 37.270 33.500 36.640 35,831,530 1,270,317,317
2024/07/08 33.360 34.980 31.400 34.580 24,523,749 823,507,491
※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。