Beijing New Space Technology Co., Ltd.
銘柄コード：取扱いなし

ティッカー：605178

  • 株価 (CNY)
    66.110
  • 前日比
    -0.710 (-1.06%)
  • 出来高
    1,866,200

  • 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 68.020 68.020 65.000 66.110 1,866,200 124,638,832
2026/04/02 66.420 68.850 65.990 66.820 3,161,300 211,870,326
2026/04/01 65.550 66.990 64.410 66.400 2,870,100 188,960,208
2026/03/31 65.500 66.080 63.900 64.080 2,104,700 136,573,983
2026/03/30 67.000 67.110 64.800 66.100 3,465,200 229,578,163
2026/03/27 68.000 69.010 66.800 68.110 2,269,500 154,280,610
2026/03/26 68.350 70.580 67.620 69.590 3,500,900 241,684,631
2026/03/25 65.980 68.480 65.980 68.200 2,130,000 143,050,800
2026/03/24 64.900 66.180 62.890 65.870 2,598,640 168,807,654
2026/03/23 66.240 66.240 62.860 63.500 3,776,120 244,352,725
2026/03/20 70.640 71.390 66.800 67.800 3,261,900 225,584,849
2026/03/19 68.990 70.700 68.280 69.250 2,941,200 203,839,866
2026/03/18 68.260 70.500 68.050 70.270 3,624,000 251,034,480
2026/03/17 68.800 70.550 67.600 68.320 3,415,240 235,028,278
2026/03/16 67.790 69.300 67.510 69.100 2,703,300 184,973,302
2026/03/13 66.000 71.500 65.810 67.790 3,531,900 239,374,522
2026/03/12 66.530 67.150 65.560 66.180 1,530,600 101,562,963
2026/03/11 67.680 68.200 66.070 66.450 2,458,400 164,958,640
2026/03/10 68.200 69.080 67.300 67.510 1,998,821 135,964,801
2026/03/09 67.100 68.000 65.500 67.100 3,083,220 206,344,498
2026/03/06 67.900 69.450 67.520 68.860 3,111,340 212,916,774
2026/03/05 67.990 69.490 67.500 67.830 2,907,700 198,312,409
2026/03/04 68.000 69.690 66.960 67.920 3,351,540 228,382,314
2026/03/03 69.000 70.170 65.680 66.460 3,988,540 270,532,696
2026/03/02 68.340 69.980 67.160 69.230 3,927,900 269,758,352
2026/02/27 72.320 72.320 67.100 69.010 6,822,230 478,835,268
2026/02/26 76.170 76.930 71.480 71.990 12,009,921 890,445,567
2026/02/25 70.000 74.780 70.000 74.780 7,314,001 529,460,532
2026/02/24 63.380 67.980 63.380 67.980 4,019,883 264,025,915
2026/02/13 60.710 62.750 60.710 61.800 1,848,660 113,678,725
2026/02/12 61.390 62.450 60.700 60.990 2,210,700 135,698,292
2026/02/11 63.870 63.900 61.400 61.400 2,915,740 182,649,242
2026/02/10 66.310 66.590 63.630 63.840 3,371,391 219,452,268
2026/02/09 68.330 68.330 66.400 66.670 2,844,800 191,831,976
2026/02/06 67.500 69.200 66.660 67.270 2,646,400 179,048,808
2026/02/05 67.210 71.000 66.600 68.090 2,867,100 195,607,897
2026/02/04 69.190 69.900 66.180 67.780 3,323,100 226,843,113
2026/02/03 68.510 69.900 67.000 69.580 3,051,660 209,793,995
2026/02/02 68.250 70.800 67.320 67.960 4,623,000 317,056,897
2026/01/30 60.760 67.200 60.760 67.030 5,079,786 324,788,817
2026/01/29 64.800 67.640 64.460 64.750 5,022,843 328,556,717
2026/01/28 66.440 66.520 64.020 64.600 4,554,145 297,818,312
2026/01/27 67.940 69.200 63.010 66.480 5,069,818 337,941,393
2026/01/26 66.610 69.350 65.730 67.940 4,835,380 325,940,877
2026/01/23 67.530 67.720 65.270 66.710 5,811,283 388,237,289
2026/01/22 68.660 71.470 67.550 67.850 7,515,512 517,687,255
2026/01/21 64.580 70.760 64.000 68.650 7,931,250 531,373,921
2026/01/20 64.990 66.480 62.600 65.390 6,690,328 433,968,125
2026/01/19 63.000 65.930 61.600 64.540 7,731,320 493,006,948
2026/01/16 60.400 64.810 60.400 63.160 7,154,581 444,961,278
2026/01/15 64.000 64.000 59.410 60.660 7,389,701 458,290,781
2026/01/14 61.350 64.870 60.500 64.470 8,800,462 552,647,012
2026/01/13 60.360 62.790 60.360 60.700 9,701,200 592,282,513
2026/01/12 56.550 61.050 56.550 60.180 15,461,142 905,752,351
2026/01/09 54.480 57.000 53.320 55.500 8,893,859 489,829,284
2026/01/08 55.610 58.110 54.870 55.770 8,562,360 480,262,772
2026/01/07 60.940 61.450 55.010 55.600 13,687,340 797,287,555
2026/01/06 54.790 57.500 54.010 55.860 6,757,500 375,311,550
2026/01/05 51.990 55.600 51.980 54.470 6,872,200 367,731,422
2025/12/31 52.980 52.980 51.250 51.790 3,523,900 184,123,775
2025/12/30 53.710 54.650 52.620 52.980 5,360,800 286,749,192
2025/12/29 54.800 55.280 52.880 54.270 6,609,540 358,947,593
2025/12/26 54.000 56.800 53.510 54.710 9,864,158 540,111,971
2025/12/25 52.250 55.240 52.080 54.670 10,342,920 553,966,795
2025/12/24 51.000 56.320 50.990 53.150 13,479,920 712,615,970
2025/12/23 50.650 51.980 50.260 51.200 3,505,100 178,838,964
2025/12/22 51.300 52.890 50.450 50.770 4,852,898 249,208,444
2025/12/19 53.110 53.480 50.540 51.150 5,667,140 295,087,979
2025/12/18 52.000 54.170 51.600 52.800 6,915,900 364,070,265
2025/12/17 50.880 52.900 50.500 51.820 4,599,700 236,999,542
2025/12/16 51.600 52.000 49.900 50.980 4,163,320 212,828,918
2025/12/15 51.860 53.110 51.260 51.940 4,021,278 209,277,360
2025/12/12 52.830 53.700 51.820 52.250 4,629,347 243,735,119
2025/12/11 55.250 56.330 52.770 52.870 5,561,900 302,038,979
2025/12/10 55.330 55.770 52.810 53.900 5,939,210 323,404,832
2025/12/09 57.010 57.490 55.130 55.390 9,221,580 518,759,982
2025/12/08 54.300 59.730 54.010 57.250 14,066,120 792,239,043
2025/12/05 54.700 55.950 53.620 54.300 5,189,878 283,587,908
2025/12/04 56.000 56.910 54.080 54.150 5,303,138 293,183,984
2025/12/03 58.000 58.560 55.800 56.110 7,391,680 422,194,282
2025/12/02 60.750 60.830 58.000 58.500 7,184,858 427,642,748
2025/12/01 63.000 63.960 60.040 60.280 9,089,050 561,885,071
2025/11/28 60.660 63.600 59.500 62.250 10,750,073 661,156,364
2025/11/27 59.700 61.680 58.720 60.660 8,496,378 511,396,991
2025/11/26 62.330 63.000 57.230 59.720 9,676,460 586,103,182
2025/11/25 62.980 63.620 60.780 60.960 8,587,173 533,134,635
2025/11/24 61.990 61.990 59.120 59.810 10,046,570 610,103,079
2025/11/21 64.000 66.080 62.100 62.100 4,854,120 308,576,408
2025/11/20 76.280 76.970 68.350 69.000 13,119,950 953,164,367
2025/11/19 77.940 79.420 73.500 75.940 13,600,808 1,043,181,973
※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。