Keli Sensing Technology (Ningbo) Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：603662

  • 株価 (CNY)
    53.260
  • 前日比
    -0.980 (-1.80%)
  • 出来高
    1,766,920

  • 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 54.250 54.780 53.100 53.260 1,766,920 95,144,224
2026/04/02 55.750 55.750 54.100 54.240 2,150,897 118,213,299
2026/04/01 56.000 56.290 55.510 55.930 2,219,000 124,114,217
2026/03/31 55.010 55.990 54.890 55.290 2,041,237 112,870,199
2026/03/30 54.230 55.790 54.100 55.200 2,014,362 110,447,468
2026/03/27 53.510 55.360 53.510 55.100 2,389,366 129,909,829
2026/03/26 55.340 56.550 54.400 54.590 2,806,114 154,953,615
2026/03/25 55.130 55.880 55.100 55.310 2,570,111 142,268,494
2026/03/24 55.890 56.080 53.420 54.850 3,001,763 165,277,070
2026/03/23 56.120 57.570 54.300 54.850 4,277,831 238,317,965
2026/03/20 57.580 58.080 56.580 56.740 2,896,038 165,783,695
2026/03/19 59.130 59.450 57.400 57.650 3,819,358 223,079,152
2026/03/18 59.860 60.290 59.280 59.920 1,956,541 117,074,522
2026/03/17 60.720 60.930 59.710 59.800 2,065,222 124,512,234
2026/03/16 60.090 60.590 59.250 60.580 2,085,133 125,373,834
2026/03/13 60.570 60.750 60.010 60.070 1,744,796 105,298,438
2026/03/12 61.570 61.860 60.590 60.860 2,117,088 129,608,127
2026/03/11 62.030 62.490 61.520 61.720 2,106,449 130,473,451
2026/03/10 61.300 62.300 61.200 62.040 3,669,460 226,442,376
2026/03/09 60.100 60.870 59.110 60.670 3,065,700 184,516,818
2026/03/06 60.310 61.250 60.270 61.020 1,841,753 111,817,429
2026/03/05 61.300 61.380 60.290 60.600 2,827,487 172,172,752
2026/03/04 59.800 60.800 59.500 60.130 3,678,565 220,925,417
2026/03/03 63.120 63.500 60.280 60.350 5,585,997 345,284,439
2026/03/02 64.180 64.180 62.900 63.040 5,638,856 358,490,270
2026/02/27 65.500 65.880 65.050 65.150 3,516,656 229,971,719
2026/02/26 66.750 66.750 65.280 65.780 4,614,282 305,188,611
2026/02/25 67.260 67.260 66.210 66.480 4,133,877 276,153,318
2026/02/24 69.510 69.510 66.660 67.300 5,941,433 405,473,095
2026/02/13 66.820 67.920 66.670 67.390 4,146,898 278,671,545
2026/02/12 66.030 67.200 66.030 67.100 3,477,162 231,544,217
2026/02/11 66.760 67.070 66.180 66.200 2,407,332 160,213,962
2026/02/10 66.350 67.380 66.200 66.880 4,087,727 272,661,610
2026/02/09 66.690 66.770 65.770 66.350 3,078,555 204,400,659
2026/02/06 64.000 66.660 63.680 65.660 4,512,921 293,339,865
2026/02/05 66.420 66.500 64.500 64.720 4,482,190 293,740,321
2026/02/04 66.830 66.830 66.000 66.720 3,108,410 207,004,563
2026/02/03 65.460 67.180 65.200 67.080 4,425,914 293,128,284
2026/02/02 67.450 67.470 65.150 65.160 4,228,254 280,364,952
2026/01/30 65.860 67.480 65.010 66.750 4,920,145 326,082,609
2026/01/29 66.880 67.990 65.880 65.880 4,810,388 320,648,438
2026/01/28 68.500 68.510 66.950 67.280 5,286,839 358,500,552
2026/01/27 68.490 69.160 65.840 69.060 7,658,542 521,833,905
2026/01/26 72.400 72.960 68.340 68.370 9,602,439 677,139,992
2026/01/23 71.630 73.300 70.640 72.000 9,263,781 665,996,375
2026/01/22 71.790 73.280 71.250 71.630 8,261,297 594,710,117
2026/01/21 69.810 72.760 69.570 71.950 10,735,701 762,476,324
2026/01/20 72.070 72.560 69.760 70.350 9,284,598 660,924,108
2026/01/19 71.180 72.760 70.800 72.190 13,702,208 982,893,635
2026/01/16 68.600 71.470 68.590 70.280 11,061,870 771,399,504
2026/01/15 67.560 68.480 67.300 68.140 4,422,186 300,133,763
2026/01/14 68.580 69.670 67.000 67.620 9,033,536 616,245,242
2026/01/13 70.400 71.000 68.430 68.650 8,669,806 603,591,893
2026/01/12 69.850 70.670 68.910 70.440 9,898,885 692,600,236
2026/01/09 69.000 70.290 68.720 69.850 7,202,263 500,305,199
2026/01/08 68.230 69.700 68.230 69.200 5,497,367 378,438,744
2026/01/07 70.340 70.340 68.510 68.860 10,446,114 726,135,499
2026/01/06 70.620 71.330 69.880 70.660 8,443,460 596,298,253
2026/01/05 71.000 71.010 69.560 70.620 11,364,581 801,742,778
2025/12/31 70.000 73.000 68.940 72.000 16,464,667 1,168,744,386
2025/12/30 66.920 70.990 66.050 70.330 16,399,844 1,124,578,302
2025/12/29 65.550 67.230 65.490 66.760 7,722,729 511,688,716
2025/12/26 66.300 66.660 64.820 65.500 6,517,774 428,999,884
2025/12/25 63.610 66.470 63.610 66.150 8,903,705 578,384,676
2025/12/24 63.210 63.790 63.210 63.530 2,556,985 162,202,343
2025/12/23 64.340 64.340 63.210 63.420 3,064,159 195,577,608
2025/12/22 63.830 64.710 63.400 64.420 4,786,299 306,753,902
2025/12/19 62.840 63.820 62.510 63.100 3,302,755 208,296,500
2025/12/18 63.170 63.500 62.180 62.220 2,827,700 177,487,659
2025/12/17 62.000 63.600 61.730 63.460 3,534,683 221,615,787
2025/12/16 63.140 63.380 62.030 62.090 3,011,371 188,692,506
2025/12/15 63.980 64.490 63.150 63.200 3,096,887 197,287,186
2025/12/12 64.210 64.660 63.320 64.340 4,470,519 286,705,559
2025/12/11 65.910 65.910 64.390 64.410 4,566,672 297,541,514
2025/12/10 64.810 66.090 64.810 65.760 4,740,120 309,849,794
2025/12/09 65.200 66.550 64.900 65.250 7,285,589 477,023,939
2025/12/08 64.660 65.500 64.020 64.880 6,229,361 403,444,565
2025/12/05 62.890 64.460 62.250 64.330 6,704,347 425,608,708
2025/12/04 61.930 63.880 61.620 63.350 9,722,243 609,536,024
2025/12/03 61.490 61.650 60.310 60.420 2,093,926 127,661,433
2025/12/02 62.480 62.480 61.050 61.100 2,528,455 156,201,628
2025/12/01 61.590 62.600 61.590 62.520 3,368,041 209,071,145
2025/11/28 61.150 62.980 60.620 62.200 3,964,095 244,733,315
2025/11/27 61.480 62.300 61.180 61.220 2,920,046 179,714,231
2025/11/26 60.820 61.880 60.180 61.400 3,253,128 198,668,526
2025/11/25 60.820 61.500 60.750 60.830 3,210,317 195,749,079
2025/11/24 60.100 60.880 59.360 60.650 3,418,035 205,928,063
2025/11/21 59.800 61.270 59.000 60.320 5,652,470 339,699,315
2025/11/20 62.250 62.260 60.330 60.350 2,709,340 166,075,768
2025/11/19 62.350 62.680 61.270 61.380 2,510,434 155,446,073
※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。