WuXi Xinje Electric Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：603416

  • 株価 (CNY)
    47.830
  • 前日比
    -0.200 (-0.41%)
  • 出来高
    776,800

  • 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 48.200 50.010 47.740 47.830 5,175,518 250,727,969
2026/03/23 49.020 49.460 46.100 49.170 6,777,436 328,282,056
2026/03/16 51.980 52.600 49.450 49.720 5,771,193 293,970,143
2026/03/09 51.400 53.300 50.870 52.000 7,107,209 368,810,843
2026/03/02 55.060 55.600 50.600 52.530 11,165,357 596,760,418
2026/02/24 57.260 57.290 55.900 56.140 8,497,380 481,355,333
2026/02/09 55.800 56.950 55.200 56.380 9,622,572 539,657,894
2026/02/02 54.100 56.270 54.050 55.260 12,378,140 679,807,448
2026/01/26 63.590 64.880 53.160 55.100 20,442,573 1,209,842,576
2026/01/19 64.810 67.700 61.100 63.470 24,148,895 1,552,049,481
2026/01/12 64.500 66.470 61.570 64.500 30,900,061 1,985,637,919
2026/01/05 54.900 65.650 54.610 64.500 28,250,547 1,692,631,523
2025/12/29 54.340 56.970 53.300 55.230 9,845,884 541,129,784
2025/12/22 52.500 54.540 51.710 54.080 10,482,770 557,761,984
2025/12/15 55.300 55.300 52.000 52.330 7,326,609 393,677,018
2025/12/08 54.290 59.970 53.960 55.100 14,421,140 805,132,246
2025/12/01 53.810 54.800 51.500 54.240 12,217,547 654,707,799
2025/11/24 53.600 55.750 52.020 53.670 13,393,701 720,045,365
2025/11/17 58.130 58.830 52.300 53.330 11,017,733 613,109,297
2025/11/10 64.030 66.600 58.000 58.550 21,923,405 1,354,756,811
2025/11/03 57.840 65.830 57.840 64.090 28,721,012 1,763,470,136
2025/10/27 55.150 58.520 53.250 57.550 16,056,899 901,073,029
2025/10/20 55.990 56.590 52.800 54.340 7,426,051 407,912,981
2025/10/13 62.000 62.200 55.400 55.410 12,058,379 708,459,912
2025/10/09 63.050 66.330 62.680 63.870 6,243,274 399,460,278
2025/09/29 63.490 64.570 62.530 63.050 3,285,892 208,358,411
2025/09/22 64.150 65.800 62.800 63.020 13,739,050 878,509,204
2025/09/15 61.910 68.780 61.410 63.490 25,724,645 1,643,740,503
2025/09/08 56.000 63.100 55.900 61.820 20,105,219 1,190,329,490
2025/09/01 59.000 60.690 54.080 56.250 18,083,600 1,039,897,418
2025/08/25 58.090 61.090 57.340 59.140 19,345,004 1,139,710,910
2025/08/18 59.650 60.170 56.900 57.830 15,374,517 901,523,240
2025/08/11 56.150 60.390 55.710 59.650 16,962,592 983,406,271
2025/08/04 53.810 59.070 53.200 56.150 17,651,957 980,698,601
2025/07/28 54.950 56.280 53.830 53.950 9,874,992 540,680,499
2025/07/21 58.560 60.410 54.430 54.950 13,608,296 776,863,597
2025/07/14 57.460 61.450 56.700 58.600 15,033,646 880,257,557
2025/07/07 55.010 58.140 53.000 57.390 13,499,471 754,417,936
2025/06/30 54.430 57.310 53.200 55.190 12,352,634 679,796,330
2025/06/23 50.000 54.990 49.990 54.270 13,425,010 702,295,835
2025/06/16 53.450 55.830 51.000 51.190 12,422,317 656,736,843
2025/06/09 57.710 57.710 52.590 53.450 14,600,181 808,339,021
2025/06/03 57.000 60.520 56.280 56.900 13,355,916 770,302,455
2025/05/26 61.000 61.330 55.950 57.120 11,316,004 665,946,835
2025/05/19 65.480 65.760 60.400 60.440 20,559,209 1,295,641,351
2025/05/12 60.140 70.260 60.120 65.420 33,868,745 2,167,091,648
2025/05/06 51.720 62.070 51.720 59.540 21,061,448 1,184,969,718
2025/04/28 51.800 52.090 49.550 51.300 6,347,000 324,871,195
2025/04/21 46.100 52.840 45.620 51.420 19,423,553 951,656,979
2025/04/14 52.410 53.290 45.850 46.530 12,792,821 633,500,495
2025/04/07 53.700 57.060 43.490 51.350 22,903,925 1,177,261,745
2025/03/31 56.110 64.450 55.550 59.650 16,244,121 957,428,491
2025/03/24 54.950 62.000 52.000 57.390 25,125,424 1,421,722,117
2025/03/17 56.500 61.440 54.610 54.670 15,288,640 868,471,195
2025/03/10 52.590 59.940 51.770 56.800 18,773,153 1,037,686,032
2025/03/03 49.050 53.350 47.840 53.120 16,280,061 827,678,301
2025/02/24 51.740 56.160 49.140 49.250 23,432,124 1,208,453,214
2025/02/17 47.120 54.250 46.520 52.450 22,905,022 1,147,198,026
2025/02/10 47.260 49.800 46.020 47.560 15,438,369 735,792,666
2025/02/05 45.200 48.970 44.800 47.500 11,725,525 546,614,661
2025/01/27 45.930 46.000 44.430 44.700 2,306,250 104,392,406
2025/01/20 43.830 46.600 42.700 46.180 16,371,590 733,897,450
2025/01/13 41.690 44.800 41.360 43.400 16,851,359 721,448,807
2025/01/06 38.610 44.040 37.690 42.580 12,678,648 516,401,333
2024/12/30 42.150 43.380 38.680 38.760 8,917,115 363,305,557
2024/12/23 41.690 43.000 40.130 42.410 11,977,187 500,736,245
2024/12/16 41.020 42.380 37.880 41.900 18,083,956 737,734,985
2024/12/09 41.050 45.950 40.580 41.500 26,210,303 1,107,909,507
2024/12/02 37.930 42.590 37.600 41.200 25,350,287 1,009,701,931
2024/11/25 35.540 37.930 34.050 37.500 9,124,272 330,800,481
2024/11/18 36.310 37.720 34.360 35.680 10,942,627 394,126,067
2024/11/11 37.780 38.780 36.250 36.380 15,803,362 589,425,894
2024/11/04 34.010 38.980 34.010 37.750 18,777,641 679,515,883
2024/10/28 35.980 36.750 33.700 34.220 13,554,031 476,593,615
2024/10/21 34.940 36.580 34.900 35.810 9,719,746 345,609,868
2024/10/14 34.280 35.850 33.530 34.870 13,137,657 454,989,906
2024/10/07 34.130 39.720 33.430 34.100 19,333,398 683,338,952
2024/09/30 34.130 36.110 33.880 36.110 3,822,995 134,024,647
2024/09/23 28.790 32.990 28.210 32.830 8,743,962 268,483,353
2024/09/18 28.060 29.570 27.500 28.870 3,121,340 88,958,190
2024/09/09 29.140 29.600 28.080 28.080 4,113,760 118,167,756
2024/09/02 30.000 31.010 29.400 29.470 8,644,900 259,087,653
2024/08/26 28.870 30.640 28.280 30.040 7,294,003 214,863,093
2024/08/19 30.080 30.480 28.200 28.640 5,647,200 165,745,320
2024/08/12 31.000 31.370 30.100 30.160 5,924,782 181,639,004
2024/08/05 31.110 32.240 30.640 31.010 9,808,224 306,507,000
2024/07/29 29.350 32.940 28.580 31.470 18,254,798 558,322,996
2024/07/22 28.670 29.710 28.100 29.220 6,603,578 191,008,493
2024/07/15 27.640 28.990 27.030 28.660 5,971,393 167,676,715
2024/07/08 27.300 28.640 26.380 27.710 7,301,532 200,846,891
※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。