指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Guangdong Goworld Co Ltd (000823)(000823) | 13.65 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
20.21
2015-06-15
|
5.56
2018-10-19
|
132.4M
2016-09-13
|
1.9M
2022-12-29
|
+10.07%
2018-07-13
|
-10.03%
2018-02-01
|
+32.06%
2019-12
|
-26.73%
2015-06
|
2601 | 50.6% | 47.1% | |
| Guangdong Green Precision Components Co Ltd (300968)(300968) | 15.61 | 2025-09-26 | 2021-04-15 |
日足K
分足K
|
28.55
2024-11-06
|
6.08
2024-02-06
|
111.3M
2024-11-06
|
0.6M
2022-04-19
|
+20.02%
2023-09-25
|
-20.00%
2025-04-07
|
+52.72%
2024-10
|
-34.98%
2024-01
|
1073 | 49.1% | 49.1% | |
| Zhejiang Fulai New Material Co Ltd (605488)(605488) | 36.90 | 2025-09-26 | 2021-05-13 |
日足K
分足K
|
62.83
2025-02-21
|
8.18
2024-02-08
|
34.2M
2024-04-08
|
0.2M
2022-10-21
|
+10.03%
2024-04-03
|
-29.05%
2025-05-23
|
+20.94%
2024-11
|
-29.88%
2024-01
|
1055 | 51.2% | 47.1% | |
| Wecome Pharmaceutical Co Ltd (300878)(300878) | 23.66 | 2025-09-26 | 2020-08-24 |
日足K
分足K
|
61.00
2020-08-25
|
13.08
2025-04-09
|
23.6M
2023-11-08
|
0.3M
2022-09-20
|
+23.38%
2020-08-24
|
-19.32%
2025-04-07
|
+22.80%
2021-12
|
-26.53%
2024-01
|
1227 | 49.1% | 49.6% | |
| Nanjing Wavelength OptoElectronic Science (301421) | 115.81 | 2025-09-26 | 2023-08-23 |
日足K
分足K
|
96.32
2023-09-06
|
29.74
2024-08-28
|
21.7M
2024-10-16
|
1.3M
2024-01-12
|
+22.01%
2023-08-23
|
-19.60%
2025-01-06
|
+57.20%
2023-08
|
-30.53%
2024-01
|
500 | 50.4% | 48.4% | |
| Innovative Medical Management Co Ltd (002173)(002173) | 20.08 | 2025-09-26 | 2015-07-15 |
日足K
分足K
|
31.33
2015-12-18
|
4.77
2020-02-04
|
188.4M
2023-06-02
|
0.3M
2017-01-19
|
+10.08%
2022-10-10
|
-10.04%
2022-03-31
|
+52.47%
2023-05
|
-31.66%
2022-04
|
2465 | 48.4% | 49.0% | |
| Olympic Circuit Technology Co Ltd (603920)(603920) | 43.50 | 2025-09-26 | 2017-04-26 |
日足K
分足K
|
42.69
2025-09-09
|
9.62
2019-07-22
|
100.1M
2020-01-08
|
0.0M
2017-04-27
|
+10.03%
2021-06-23
|
-22.61%
2019-05-17
|
+40.95%
2020-01
|
-26.33%
2021-01
|
2036 | 49.7% | 49.0% | |
| Jiangsu Hongdou Industrial Co Ltd (600400)(600400) | 3.25 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
12.70
2015-11-25
|
1.93
2025-04-09
|
302.0M
2024-11-21
|
0.7M
2018-10-09
|
+10.21%
2024-09-30
|
-34.46%
2016-04-08
|
+45.95%
2015-05
|
-40.82%
2016-04
|
2513 | 44.1% | 47.3% | |
| Allwin Telecommunication Co Ltd (002231)(002231) | 3.25 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
34.68
2015-06-05
|
2.76
2025-05-07
|
121.6M
2024-04-26
|
0.1M
2015-05-15
|
+10.10%
2024-04-25
|
-10.09%
2024-04-15
|
+86.90%
2015-05
|
-33.11%
2015-06
|
2474 | 48.7% | 48.6% | |
| Accelink Technologies Co Ltd (002281)(002281) | 67.67 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
75.58
2025-09-01
|
9.62
2015-09-15
|
154.2M
2024-03-05
|
0.4M
2015-07-14
|
+10.05%
2015-11-13
|
-65.22%
2015-05-15
|
+46.84%
2015-11
|
-59.33%
2015-05
|
2600 | 50.3% | 48.7% | |
| Nanya New Material Technology Co Ltd (688519)(688519) | 71.00 | 2025-09-26 | 2020-08-18 |
日足K
分足K
|
82.00
2025-08-26
|
11.41
2024-02-06
|
34.5M
2020-08-18
|
0.3M
2023-01-05
|
+20.00%
2021-08-04
|
-21.01%
2020-08-18
|
+24.84%
2022-05
|
-37.22%
2020-08
|
1232 | 46.3% | 52.9% | |
| Dalian Zeus Entertainment (002354)(002354) | 6.88 | 2025-09-26 | 2015-03-24 |
日足K
分足K
|
108.42
2015-04-03
|
1.64
2020-04-28
|
878.1M
2024-12-11
|
0.0M
2015-03-25
|
+10.15%
2024-08-13
|
-63.91%
2015-04-15
|
+61.05%
2021-12
|
-62.87%
2015-04
|
2402 | 46.7% | 50.2% | |
| Fujian Zitian Media Technology Co Ltd (300280)(300280) | 0.43 | 2025-09-26 | 2015-05-07 |
日足K
分足K
|
63.66
2023-06-15
|
2.72
2025-07-18
|
73.8M
2024-12-16
|
-
2025-07-18
|
+20.02%
2024-12-13
|
-20.04%
2025-07-09
|
+76.77%
2020-06
|
-45.31%
2024-05
|
2112 | 46.1% | 52.4% | |
| Zhejiang Wazam New Materials Co Ltd (603186)(603186) | 40.12 | 2025-09-26 | 2017-01-03 |
日足K
分足K
|
69.90
2020-02-26
|
7.73
2017-01-03
|
28.9M
2025-08-12
|
0.0M
2017-01-05
|
+10.05%
2017-01-05
|
-10.01%
2024-02-07
|
+292.24%
2017-01
|
-35.33%
2024-01
|
2113 | 49.7% | 49.7% | |
| Hydsoft Technology Co Ltd (301316)(301316) | 52.97 | 2025-09-26 | 2022-10-13 |
日足K
分足K
|
67.66
2025-09-02
|
12.78
2024-08-13
|
112.2M
2025-05-23
|
1.4M
2023-07-10
|
+20.02%
2023-01-31
|
-20.00%
2025-04-07
|
+45.94%
2023-08
|
-22.97%
2024-01
|
701 | 49.4% | 49.4% | |
| Hang Zhou Iron (600126) | 9.86 | 2025-09-26 | 2015-03-31 |
日足K
分足K
|
15.69
2015-06-15
|
3.23
2024-09-18
|
802.8M
2025-02-14
|
0.3M
2015-03-31
|
+10.59%
2015-09-01
|
-21.49%
2016-06-16
|
+43.30%
2015-04
|
-26.89%
2015-06
|
2530 | 47.1% | 48.1% | |
| Kinco Automation Shanghai Co Ltd (688160)(688160) | 100.31 | 2025-09-26 | 2020-11-12 |
日足K
分足K
|
121.90
2025-03-12
|
18.80
2022-04-27
|
14.2M
2020-11-12
|
0.1M
2022-02-18
|
+27.89%
2020-11-13
|
-20.00%
2025-04-07
|
+76.91%
2023-06
|
-30.60%
2024-01
|
1176 | 47.4% | 51.6% | |
| IKD Co Ltd Class A (600933)(600933) | 22.92 | 2025-09-26 | 2017-11-17 |
日足K
分足K
|
26.42
2023-02-09
|
7.08
2018-10-19
|
65.8M
2025-02-20
|
0.0M
2017-11-20
|
+10.03%
2022-05-11
|
-10.01%
2018-06-15
|
+28.78%
2023-01
|
-34.83%
2020-03
|
1892 | 47.4% | 50.8% | |
| Suzhou Goldengreen Technologies Ltd (002808)(002808) | 4.71 | 2025-09-26 | 2016-08-12 |
日足K
分足K
|
39.66
2016-11-10
|
1.42
2024-07-10
|
109.5M
2023-03-03
|
0.0M
2016-08-15
|
+10.09%
2016-08-22
|
-34.50%
2017-06-01
|
+245.25%
2016-08
|
-49.87%
2023-05
|
2205 | 48.0% | 48.6% | |
| iRay Technology Co Ltd (688301)(688301) | 113.63 | 2025-09-26 | 2020-09-18 |
日足K
分足K
|
403.96
2021-12-10
|
82.51
2024-09-23
|
11.6M
2020-09-18
|
0.1M
2023-07-14
|
+20.00%
2024-10-08
|
-30.08%
2022-07-14
|
+51.71%
2023-12
|
-35.00%
2021-03
|
1209 | 48.0% | 51.1% | |
| 37 Interactive Entertainment Network Technology Group Co Ltd (002555)(002555) | 22.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
51.08
2020-07-14
|
8.96
2019-01-03
|
283.6M
2025-08-27
|
0.0M
2015-05-07
|
+10.06%
2015-09-15
|
-47.42%
2015-02-13
|
+130.45%
2015-05
|
-42.02%
2015-02
|
2405 | 48.9% | 49.9% | |
| Guangdong Suqun New Material Co Ltd (301489)(301489) | 255.00 | 2025-09-26 | 2023-10-24 |
日足K
分足K
|
237.81
2025-09-11
|
32.85
2024-02-08
|
12.8M
2025-08-01
|
0.6M
2024-08-12
|
+20.00%
2025-07-31
|
-28.36%
2025-05-28
|
+24.14%
2024-03
|
-35.19%
2024-01
|
462 | 53.5% | 45.7% | |
| Shengyi Electronics Co Ltd (688183)(688183) | 80.02 | 2025-09-26 | 2021-02-25 |
日足K
分足K
|
90.60
2025-09-11
|
5.58
2024-02-06
|
82.9M
2021-02-25
|
0.5M
2022-04-01
|
+20.01%
2025-06-05
|
-19.99%
2025-04-07
|
+42.59%
2024-05
|
-32.74%
2024-01
|
1106 | 47.4% | 50.6% | |
| Hebei Broadcasting Wireless Media Co Ltd (301551)(301551) | 41.20 | 2025-09-26 | 2024-09-26 |
日足K
分足K
|
361.00
2024-10-08
|
29.11
2024-09-26
|
31.0M
2024-09-30
|
0.5M
2025-07-07
|
+257.43%
2024-09-27
|
-64.48%
2024-10-08
|
+359.74%
2024-09
|
-69.59%
2024-10
|
234 | 47.0% | 51.3% | |
| Inno Laser Technology Co Ltd (301021)(301021) | 39.90 | 2025-09-26 | 2021-07-06 |
日足K
分足K
|
61.90
2022-08-19
|
11.80
2024-02-08
|
27.3M
2024-11-20
|
0.4M
2022-04-06
|
+20.02%
2024-07-23
|
-20.01%
2025-04-07
|
+33.09%
2024-11
|
-33.32%
2024-01
|
1018 | 50.3% | 48.6% | |
| Bomin Electronics Co Ltd (603936)(603936) | 12.66 | 2025-09-26 | 2015-12-09 |
日足K
分足K
|
72.99
2016-01-08
|
5.29
2024-02-06
|
209.2M
2025-07-04
|
0.0M
2015-12-10
|
+10.05%
2024-03-25
|
-29.29%
2018-05-10
|
+341.69%
2015-12
|
-32.50%
2024-01
|
2276 | 49.9% | 48.1% | |
| 浙江華策影視 (300133)(300133) | 9.27 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
41.13
2015-04-07
|
3.88
2024-02-06
|
522.6M
2024-03-22
|
1.5M
2018-08-24
|
+20.05%
2024-03-20
|
-39.42%
2015-04-22
|
+73.48%
2024-03
|
-59.59%
2015-04
|
2594 | 47.5% | 49.7% | |
| Hangzhou Huning Elevator Parts Co Ltd (300669)(300669) | 32.65 | 2025-09-26 | 2017-06-29 |
日足K
分足K
|
38.83
2025-08-21
|
6.77
2017-06-29
|
22.8M
2017-07-11
|
0.0M
2017-07-03
|
+19.98%
2021-08-27
|
-20.00%
2021-03-29
|
+38.86%
2020-03
|
-26.41%
2021-04
|
1996 | 48.1% | 48.1% | |
| Shanghai Model Organisms Center Inc (688265)(688265) | 50.26 | 2025-09-26 | 2021-12-28 |
日足K
分足K
|
82.00
2021-12-28
|
19.42
2024-09-27
|
9.6M
2021-12-28
|
0.0M
2023-05-23
|
+19.99%
2025-08-08
|
-16.40%
2025-04-07
|
+30.75%
2024-09
|
-29.19%
2024-01
|
900 | 46.4% | 52.2% | |
| Shenzhen JT Automation Equipment Co Ltd (300400)(300400) | 23.97 | 2025-09-26 | 2015-05-27 |
日足K
分足K
|
42.88
2015-05-28
|
7.36
2024-02-06
|
63.5M
2024-10-22
|
0.3M
2019-01-21
|
+20.01%
2024-09-27
|
-19.99%
2021-06-17
|
+38.45%
2015-12
|
-44.00%
2016-01
|
2506 | 49.4% | 48.8% | |
| Wuhan Citms Technology Co Ltd (688038)(688038) | 16.61 | 2025-09-26 | 2021-07-13 |
日足K
分足K
|
42.83
2021-07-13
|
5.66
2024-02-08
|
20.1M
2021-07-13
|
0.2M
2022-04-14
|
+20.03%
2024-09-30
|
-20.02%
2024-02-05
|
+35.29%
2024-09
|
-31.93%
2024-01
|
1003 | 48.7% | 49.8% | |
| Puya Semiconductor Shanghai Co Ltd (688766)(688766) | 99.00 | 2025-09-26 | 2021-08-23 |
日足K
分足K
|
382.86
2021-08-25
|
55.88
2025-06-03
|
13.8M
2024-12-13
|
0.1M
2022-09-22
|
+20.00%
2024-09-27
|
-32.36%
2023-06-14
|
+29.30%
2024-09
|
-40.66%
2023-06
|
984 | 48.0% | 51.3% | |
| EverProX Technologies Co Ltd (300548)(300548) | 109.09 | 2025-09-26 | 2016-10-12 |
日足K
分足K
|
160.04
2025-08-28
|
13.32
2022-04-27
|
79.5M
2024-12-17
|
0.0M
2016-10-14
|
+20.02%
2024-12-10
|
-43.06%
2018-04-24
|
+245.33%
2016-10
|
-50.72%
2018-04
|
2167 | 51.4% | 47.7% | |
| Xiamen SinicTek Intelligent Technology Co Ltd (301568)(301568) | 47.94 | 2025-09-26 | 2023-11-28 |
日足K
分足K
|
75.00
2023-11-28
|
24.02
2024-02-06
|
23.5M
2025-01-06
|
0.7M
2024-08-12
|
+20.00%
2024-02-20
|
-20.01%
2025-04-07
|
+17.66%
2024-09
|
-27.65%
2024-01
|
436 | 49.1% | 49.3% | |
| Wcon Electronics Guangdong Co Ltd (301328)(301328) | 47.25 | 2025-09-26 | 2022-09-08 |
日足K
分足K
|
68.67
2023-02-21
|
0.12
2025-01-29
|
15.8M
2022-09-08
|
-
2025-02-03
|
+30,564.29%
2025-02-05
|
-99.70%
2025-01-28
|
+33.57%
2023-11
|
-30.27%
2024-01
|
735 | 49.3% | 49.3% | |
| JDM JingDa Machine Ningbo Co Ltd (603088)(603088) | 11.29 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
76.88
2015-05-28
|
3.26
2021-02-08
|
126.4M
2024-12-10
|
0.1M
2015-07-08
|
+10.08%
2021-08-31
|
-28.92%
2017-05-17
|
+75.95%
2015-10
|
-41.84%
2018-05
|
2584 | 49.5% | 47.8% | |
| Feilong Auto Components Co Ltd (002536)(002536) | 24.39 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
39.70
2015-04-21
|
4.06
2020-02-04
|
158.0M
2022-08-05
|
0.5M
2015-02-10
|
+10.10%
2020-05-07
|
-66.16%
2015-04-27
|
+113.52%
2015-11
|
-67.09%
2015-04
|
2595 | 49.1% | 48.8% | |
| DBG Technology Co Ltd Class A (300735)(300735) | 28.35 | 2025-09-26 | 2017-12-29 |
日足K
分足K
|
45.16
2024-11-12
|
7.18
2018-10-12
|
178.6M
2023-10-10
|
0.0M
2018-01-02
|
+45.22%
2018-11-29
|
-28.54%
2018-11-30
|
+50.81%
2023-09
|
-27.64%
2024-01
|
1870 | 50.5% | 48.1% | |
| Harbin Sayyas Windows Co Ltd (301227)(301227) | 42.30 | 2025-09-26 | 2022-09-26 |
日足K
分足K
|
40.00
2023-09-01
|
14.03
2024-09-18
|
10.6M
2022-09-26
|
0.2M
2023-03-17
|
+17.16%
2023-02-20
|
-14.56%
2024-10-09
|
+31.70%
2024-09
|
-19.04%
2022-09
|
719 | 49.4% | 49.2% | |
| OKE Precision Cutting Tools Co Ltd (688308)(688308) | 23.65 | 2025-09-26 | 2020-12-10 |
日足K
分足K
|
97.40
2021-08-27
|
14.07
2024-09-23
|
15.8M
2020-12-10
|
0.2M
2022-03-24
|
+47.21%
2023-06-12
|
-32.91%
2022-09-29
|
+46.60%
2022-10
|
-35.74%
2020-12
|
1156 | 46.9% | 51.7% | |
| JC Finance (002530) | 11.20 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
28.50
2016-05-06
|
5.40
2024-02-06
|
333.2M
2024-12-13
|
0.2M
2016-01-27
|
+10.08%
2022-01-13
|
-38.39%
2016-05-13
|
+48.98%
2022-01
|
-47.51%
2016-05
|
2434 | 47.7% | 50.0% | |
| Zhejiang Crystal Optech Co Ltd (002273)(002273) | 26.12 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
36.60
2015-06-03
|
6.28
2018-10-12
|
214.1M
2021-11-05
|
2.9M
2015-07-13
|
+29.98%
2019-04-30
|
-34.55%
2015-04-16
|
+66.57%
2015-05
|
-36.53%
2019-05
|
2603 | 49.2% | 49.0% | |
| Eit Environmental Development Group (300815)(300815) | 26.52 | 2025-09-26 | 2020-01-23 |
日足K
分足K
|
63.06
2020-07-16
|
9.93
2024-02-06
|
111.6M
2025-08-13
|
0.7M
2022-02-15
|
+20.02%
2025-08-12
|
-16.56%
2025-04-07
|
+93.54%
2020-02
|
-22.97%
2021-10
|
1367 | 48.8% | 49.6% | |
| Shanghai Phichem Material Co Ltd Class A (300398)(300398) | 25.27 | 2025-09-26 | 2015-06-18 |
日足K
分足K
|
37.37
2022-01-17
|
9.01
2024-02-06
|
132.0M
2025-05-06
|
0.8M
2016-01-07
|
+23.17%
2017-12-21
|
-20.85%
2017-04-14
|
+43.08%
2020-02
|
-33.47%
2017-04
|
2395 | 48.8% | 49.5% | |
| Beijing Tricolor Technology Co Ltd (603516)(603516) | 154.00 | 2025-09-26 | 2018-02-02 |
日足K
分足K
|
137.09
2025-09-11
|
9.70
2022-04-28
|
42.1M
2024-03-12
|
0.0M
2018-02-05
|
+10.04%
2022-05-12
|
-26.16%
2019-03-22
|
+67.57%
2018-02
|
-33.13%
2024-01
|
1846 | 49.8% | 49.1% | |
| Shenzhen InfoGem Technologies Co Ltd (300085)(300085) | 50.43 | 2025-09-26 | 2015-05-22 |
日足K
分足K
|
101.90
2015-06-03
|
7.12
2019-01-30
|
243.4M
2024-10-17
|
0.0M
2015-05-26
|
+20.03%
2023-04-26
|
-20.00%
2024-10-09
|
+296.74%
2024-09
|
-35.37%
2015-06
|
2418 | 48.7% | 50.0% | |
| Espressif Systems Shanghai Co Ltd (688018)(688018) | 197.00 | 2025-09-26 | 2019-07-22 |
日足K
分足K
|
305.00
2020-02-17
|
50.44
2022-10-11
|
15.7M
2024-12-12
|
0.2M
2020-10-22
|
+42.16%
2022-06-15
|
-31.78%
2022-05-24
|
+47.81%
2024-12
|
-43.20%
2022-04
|
1493 | 47.4% | 52.0% | |
| Longkou Union Chemical Co Ltd (301209)(301209) | 109.64 | 2025-09-26 | 2022-08-25 |
日足K
分足K
|
124.99
2025-05-23
|
11.21
2024-02-08
|
17.2M
2024-05-08
|
0.3M
2023-07-06
|
+20.01%
2024-05-06
|
-18.97%
2022-08-25
|
+26.00%
2024-09
|
-27.13%
2022-08
|
740 | 48.8% | 50.0% | |
| Hunan Valin Wire (001208) | 12.47 | 2025-09-26 | 2021-06-24 |
日足K
分足K
|
23.97
2021-08-18
|
4.40
2021-06-24
|
96.9M
2025-07-23
|
0.1M
2021-06-25
|
+10.05%
2021-07-02
|
-10.03%
2024-02-02
|
+96.11%
2021-08
|
-22.09%
2022-04
|
1026 | 50.5% | 47.3% | |
| Kingnet Network Co Ltd (002517)(002517) | 27.59 | 2025-09-26 | 2015-04-17 |
日足K
分足K
|
70.01
2015-06-15
|
2.34
2020-02-04
|
416.7M
2020-02-28
|
0.0M
2015-04-22
|
+10.20%
2019-10-30
|
-55.00%
2015-08-31
|
+135.84%
2015-04
|
-33.59%
2016-05
|
2491 | 47.6% | 48.9% | |