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 | ||||||
| Shanghai Highly Group Co Ltd A (600619)(600619) | 24.52 | 2025-09-26 | 2015-01-26 |
日足K
分足K
|
27.50
2025-09-02
|
4.26
2024-02-06
|
263.4M
2024-11-12
|
0.3M
2015-07-13
|
+11.11%
2015-09-11
|
-10.41%
2015-06-15
|
+66.73%
2024-09
|
-23.47%
2018-10
|
2561 | 48.7% | 48.3% | |
| Shenglan Technology Co Ltd (300843)(300843) | 55.36 | 2025-09-26 | 2020-07-02 |
日足K
分足K
|
66.66
2025-09-02
|
10.76
2024-02-08
|
38.2M
2025-01-22
|
0.0M
2020-07-03
|
+20.02%
2024-04-24
|
-19.99%
2025-04-07
|
+122.48%
2020-07
|
-30.28%
2024-01
|
1264 | 47.4% | 51.5% | |
| Shenzhen FRD Science (300602) | 32.26 | 2025-09-26 | 2017-01-26 |
日足K
分足K
|
64.37
2020-02-25
|
8.89
2017-01-26
|
80.5M
2025-08-12
|
0.0M
2017-02-03
|
+72.62%
2018-12-18
|
-42.64%
2020-02-26
|
+159.59%
2017-02
|
-37.60%
2019-01
|
2097 | 48.4% | 50.5% | |
| Capitalonline Data Service Co Ltd (300846)(300846) | 24.28 | 2025-09-26 | 2020-07-01 |
日足K
分足K
|
43.63
2020-08-05
|
4.04
2020-07-01
|
213.9M
2025-02-11
|
0.0M
2020-07-02
|
+20.04%
2025-01-14
|
-19.55%
2025-03-25
|
+593.81%
2020-07
|
-34.09%
2022-04
|
1265 | 49.0% | 49.6% | |
| Transportation Telecommunication (300469) | 78.23 | 2025-09-26 | 2015-06-11 |
日足K
分足K
|
167.87
2015-11-12
|
6.20
2024-02-07
|
101.9M
2024-06-21
|
0.0M
2015-06-18
|
+20.03%
2021-11-22
|
-43.31%
2017-06-22
|
+213.97%
2015-06
|
-48.07%
2017-06
|
2387 | 49.4% | 48.9% | |
| Darbond Technology Co Ltd (688035)(688035) | 53.75 | 2025-09-26 | 2022-09-19 |
日足K
分足K
|
91.42
2022-11-07
|
23.23
2024-09-18
|
23.4M
2022-09-19
|
0.5M
2024-09-11
|
+20.01%
2023-08-29
|
-15.92%
2022-09-20
|
+42.54%
2024-09
|
-36.41%
2024-01
|
724 | 49.7% | 49.2% | |
| Victory Giant Technology Huizhou Co Ltd (300476)(300476) | 285.40 | 2025-09-26 | 2015-06-11 |
日足K
分足K
|
345.88
2025-09-11
|
7.55
2015-06-11
|
192.3M
2023-05-29
|
0.0M
2015-06-12
|
+20.00%
2025-09-05
|
-44.97%
2016-02-18
|
+110.15%
2015-06
|
-49.05%
2016-02
|
2492 | 48.9% | 49.7% | |
| Glory View Technology Co Ltd (301396)(301396) | 79.20 | 2025-09-26 | 2022-11-11 |
日足K
分足K
|
111.08
2025-05-14
|
13.80
2024-02-06
|
35.0M
2025-08-27
|
0.6M
2023-07-10
|
+20.01%
2025-02-28
|
-30.24%
2025-05-16
|
+23.59%
2024-09
|
-39.13%
2024-01
|
690 | 49.7% | 49.4% | |
| Shenzhen Fenda Technology Co Ltd (002681)(002681) | 7.31 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
50.72
2015-04-30
|
2.50
2020-05-07
|
696.2M
2024-12-06
|
1.6M
2020-02-03
|
+10.14%
2021-08-19
|
-55.01%
2015-04-28
|
+68.11%
2015-04
|
-34.87%
2015-06
|
2518 | 48.1% | 48.5% | |
| Zhejiang Entive Smart Kitchen Appl (300911)(300911) | 54.02 | 2025-09-26 | 2020-12-03 |
日足K
分足K
|
86.63
2021-12-28
|
16.64
2024-02-06
|
18.7M
2025-02-18
|
0.3M
2021-10-26
|
+20.00%
2025-02-17
|
-23.36%
2025-05-27
|
+44.96%
2024-11
|
-34.86%
2020-12
|
1161 | 46.6% | 52.2% | |
| Sunshine Global Circuits Co Ltd Class A (300739)(300739) | 16.12 | 2025-09-26 | 2018-02-01 |
日足K
分足K
|
29.88
2020-10-14
|
7.79
2024-02-06
|
84.3M
2024-12-18
|
0.0M
2018-02-02
|
+20.04%
2024-02-26
|
-20.03%
2025-04-07
|
+41.13%
2024-02
|
-36.13%
2021-08
|
1847 | 50.4% | 48.1% | |
| Sichuan Chuanhuan Technology Co Ltd (300547)(300547) | 40.67 | 2025-09-26 | 2016-09-30 |
日足K
分足K
|
62.86
2016-11-22
|
7.37
2020-04-28
|
71.1M
2020-10-15
|
0.0M
2016-10-10
|
+267.93%
2017-12-19
|
-72.11%
2017-12-20
|
+209.04%
2016-10
|
-46.70%
2017-04
|
2154 | 48.7% | 49.2% | |
| Anhui Xinlong Electrical Co Ltd (002298)(002298) | 12.86 | 2025-09-26 | 2015-04-10 |
日足K
分足K
|
41.05
2015-06-05
|
3.02
2024-02-07
|
363.4M
2025-08-20
|
0.0M
2015-04-13
|
+10.13%
2024-02-19
|
-10.06%
2024-09-24
|
+100.61%
2015-04
|
-36.90%
2015-07
|
2523 | 48.9% | 47.7% | |
| Flower King Eco-Engineering Inc (603007)(603007) | 5.62 | 2025-09-26 | 2016-08-26 |
日足K
分足K
|
28.71
2016-11-10
|
2.50
2022-04-28
|
48.6M
2016-11-09
|
0.0M
2016-08-30
|
+10.03%
2020-10-27
|
-43.53%
2024-12-18
|
+90.32%
2016-09
|
-27.45%
2021-05
|
2175 | 47.7% | 49.1% | |
| Bona Film Group Co Ltd (001330)(001330) | 6.42 | 2025-09-26 | 2022-08-18 |
日足K
分足K
|
15.23
2022-08-31
|
3.68
2025-04-09
|
198.1M
2022-08-29
|
0.9M
2022-08-19
|
+10.08%
2024-09-24
|
-10.07%
2025-02-05
|
+85.77%
2022-08
|
-29.78%
2022-09
|
745 | 45.6% | 50.9% | |
| Henan Hanwei Electronics Co (300007)(300007) | 61.32 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
67.88
2015-03-26
|
8.41
2018-10-17
|
111.6M
2025-02-20
|
0.0M
2015-08-24
|
+20.02%
2025-01-14
|
-46.37%
2015-03-31
|
+37.79%
2015-11
|
-43.70%
2015-04
|
2560 | 49.4% | 49.4% | |
| Huizhou Speed Wireless Technology Co Ltd (300322)(300322) | 22.84 | 2025-09-26 | 2015-10-22 |
日足K
分足K
|
30.95
2025-08-13
|
5.39
2024-02-06
|
172.2M
2025-07-28
|
0.3M
2015-10-23
|
+20.04%
2024-08-09
|
-20.00%
2025-04-07
|
+60.70%
2015-11
|
-30.28%
2024-01
|
2296 | 49.5% | 48.5% | |
| Sichuan Yimikang Environmental Tech Co Ltd (300249)(300249) | 16.41 | 2025-09-26 | 2015-08-17 |
日足K
分足K
|
22.40
2025-02-21
|
4.19
2024-02-06
|
194.7M
2022-02-24
|
0.0M
2015-08-17
|
+20.04%
2022-02-21
|
-19.99%
2025-04-07
|
+160.21%
2022-02
|
-51.83%
2015-08
|
2450 | 49.0% | 48.9% | |
| Guangzhou Goaland Energy Conservation Tech Co Ltd (300499)(300499) | 30.78 | 2025-09-26 | 2016-02-02 |
日足K
分足K
|
65.00
2016-06-28
|
5.33
2018-09-18
|
138.7M
2023-04-27
|
0.0M
2016-02-04
|
+20.03%
2024-10-30
|
-35.61%
2018-05-28
|
+154.27%
2016-02
|
-43.58%
2017-05
|
2336 | 49.1% | 49.5% | |
| Beijing Sun Novo Pharmaceutical Research Co Ltd (688621)(688621) | 66.66 | 2025-09-26 | 2021-06-21 |
日足K
分足K
|
134.29
2021-10-08
|
28.90
2024-09-24
|
17.0M
2021-06-21
|
0.2M
2023-07-07
|
+20.01%
2024-09-30
|
-20.00%
2025-04-07
|
+72.35%
2021-09
|
-26.06%
2021-06
|
994 | 45.7% | 53.7% | |
| Jiangxi Firstar Panel Technology Co Ltd (300256)(300256) | 4.19 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
14.57
2016-06-17
|
1.58
2024-07-25
|
615.4M
2024-08-16
|
2.7M
2015-02-10
|
+20.23%
2024-07-25
|
-20.04%
2021-08-18
|
+52.85%
2019-10
|
-56.17%
2021-08
|
2567 | 48.6% | 47.6% | |
| Yunnan Jinggu Forestry Co Ltd (600265)(600265) | 26.70 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
37.78
2017-02-17
|
9.60
2015-01-13
|
12.5M
2015-07-09
|
0.0M
2015-11-11
|
+10.04%
2024-07-31
|
-9.84%
2025-04-28
|
+37.83%
2015-12
|
-21.03%
2024-06
|
2503 | 49.7% | 47.3% | |
| Kunshan Dongwei Technology Co Ltd (688700)(688700) | 38.25 | 2025-09-26 | 2021-06-15 |
日足K
分足K
|
122.76
2022-11-09
|
16.95
2024-09-18
|
39.8M
2021-06-15
|
0.7M
2022-05-09
|
+19.99%
2023-05-09
|
-22.99%
2021-06-15
|
+58.60%
2022-07
|
-38.76%
2024-01
|
1017 | 45.1% | 53.9% | |
| Kunshan Kersen Science (603626) | 13.51 | 2025-09-26 | 2017-02-09 |
日足K
分足K
|
36.42
2017-11-13
|
4.20
2024-02-07
|
218.5M
2024-09-09
|
0.0M
2017-02-10
|
+10.06%
2024-08-26
|
-10.07%
2024-04-15
|
+70.40%
2017-02
|
-35.31%
2024-01
|
2091 | 47.4% | 50.5% | |
| Nanjing Wondux Environmental Protection Technology Corp Ltd (688178)(688178) | 27.80 | 2025-09-26 | 2020-01-14 |
日足K
分足K
|
56.70
2020-01-16
|
8.21
2024-09-18
|
14.5M
2025-03-25
|
0.1M
2022-04-19
|
+19.98%
2025-03-24
|
-20.00%
2020-01-23
|
+22.67%
2024-09
|
-24.56%
2024-01
|
1353 | 50.6% | 48.1% | |
| XiaMen HongXin Electron-tech Co Ltd (300657)(300657) | 32.51 | 2025-09-26 | 2017-05-23 |
日足K
分足K
|
47.61
2025-03-12
|
5.48
2017-05-23
|
143.0M
2025-02-21
|
0.0M
2017-05-26
|
+20.02%
2023-10-16
|
-40.61%
2018-05-02
|
+161.42%
2017-06
|
-32.81%
2021-09
|
1980 | 48.6% | 50.1% | |
| Shanghai 2345 Network Holding Group (002195)(002195) | 7.73 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
82.77
2015-03-26
|
1.58
2021-01-27
|
2,016.6M
2025-03-12
|
0.1M
2015-02-13
|
+30.00%
2019-04-22
|
-72.44%
2015-04-27
|
+91.12%
2015-03
|
-74.04%
2015-04
|
2588 | 45.2% | 48.6% | |
| Jiangsu Gian Technology Co Ltd (300709)(300709) | 49.88 | 2025-09-26 | 2017-10-19 |
日足K
分足K
|
83.87
2020-02-25
|
12.82
2019-01-31
|
64.7M
2023-11-01
|
0.0M
2017-10-20
|
+20.00%
2024-09-30
|
-20.01%
2023-04-26
|
+67.15%
2017-10
|
-37.49%
2020-03
|
1921 | 48.0% | 51.2% | |
| Shenzhen Inovance Technology (300124)(300124) | 81.54 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
89.05
2021-08-05
|
14.33
2019-05-23
|
123.0M
2015-07-08
|
2.4M
2018-10-09
|
+20.00%
2020-10-28
|
-51.11%
2015-04-14
|
+48.55%
2024-09
|
-48.81%
2015-04
|
2590 | 50.1% | 48.4% | |
| GKG Precision Machine Co Ltd (301338)(301338) | 68.92 | 2025-09-26 | 2022-08-16 |
日足K
分足K
|
72.68
2025-08-15
|
18.43
2024-02-06
|
19.4M
2023-07-20
|
0.5M
2023-07-11
|
+19.99%
2023-07-17
|
-20.01%
2025-04-07
|
+28.16%
2024-02
|
-32.50%
2024-01
|
747 | 51.3% | 47.1% | |
| Skyworth Digital Co Ltd (000810)(000810) | 13.62 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
36.05
2015-06-05
|
5.19
2018-10-16
|
223.7M
2024-12-26
|
0.6M
2015-08-25
|
+10.05%
2024-08-15
|
-10.02%
2015-08-31
|
+65.46%
2016-03
|
-35.83%
2024-01
|
2511 | 48.5% | 49.8% | |
| JiShi Media Co Ltd (601929)(601929) | 3.55 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
11.56
2015-06-15
|
0.86
2024-06-26
|
1,076.5M
2025-08-27
|
2.4M
2018-08-14
|
+18.77%
2015-07-06
|
-10.34%
2024-05-15
|
+41.90%
2024-09
|
-29.16%
2016-01
|
2594 | 45.4% | 44.3% | |
| Chongqing Lummy Pharmaceutical (300006)(300006) | 4.31 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
58.43
2015-04-14
|
2.03
2024-02-08
|
206.3M
2025-07-16
|
0.9M
2015-02-09
|
+20.11%
2023-08-15
|
-71.70%
2015-04-14
|
+47.15%
2015-05
|
-68.35%
2015-04
|
2592 | 47.5% | 47.9% | |
| Keystone Electrical Zhejiang Co Ltd (301448)(301448) | 53.89 | 2025-09-26 | 2023-06-19 |
日足K
分足K
|
67.00
2025-09-11
|
13.77
2024-02-08
|
21.2M
2023-11-16
|
0.4M
2024-09-20
|
+20.01%
2023-11-10
|
-19.97%
2025-04-07
|
+22.68%
2023-11
|
-27.51%
2024-01
|
545 | 51.4% | 46.6% | |
| Nanjing Port Co Ltd (002040)(002040) | 10.34 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
27.18
2017-03-30
|
4.88
2024-02-06
|
132.6M
2025-05-22
|
0.4M
2016-02-15
|
+10.12%
2018-07-19
|
-23.72%
2017-06-08
|
+35.91%
2016-12
|
-25.00%
2016-02
|
2463 | 49.8% | 46.4% | |
| Vanjee Technology Co Ltd (300552)(300552) | 27.30 | 2025-09-26 | 2016-10-21 |
日足K
分足K
|
88.20
2016-11-15
|
7.27
2018-10-15
|
52.8M
2023-11-24
|
0.0M
2016-10-25
|
+20.01%
2022-06-02
|
-44.19%
2018-04-19
|
+115.42%
2016-11
|
-50.18%
2018-04
|
2164 | 49.8% | 49.2% | |
| Shenzhen Han's CNC Technology Co Ltd (301200)(301200) | 97.49 | 2025-09-26 | 2022-02-28 |
日足K
分足K
|
116.27
2025-09-11
|
26.76
2024-09-18
|
19.7M
2025-07-24
|
0.2M
2023-07-24
|
+18.38%
2025-09-11
|
-16.54%
2025-04-07
|
+23.47%
2024-09
|
-25.96%
2024-01
|
862 | 48.4% | 50.3% | |
| Changzhou Xingyu Automotive Lighting Systems Co Ltd (601799)(601799) | 131.76 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
235.52
2021-06-28
|
18.31
2015-09-02
|
12.8M
2015-11-17
|
0.1M
2015-07-14
|
+10.12%
2015-02-27
|
-10.22%
2016-06-13
|
+83.07%
2015-05
|
-32.90%
2015-06
|
2583 | 47.8% | 51.8% | |
| Zoje Resources Investment Co Ltd (002021)(002021) | 2.91 | 2025-09-26 | 2015-06-23 |
日足K
分足K
|
14.99
2015-07-02
|
1.03
2022-04-27
|
317.8M
2025-09-04
|
0.1M
2015-06-25
|
+32.12%
2022-03-22
|
-24.43%
2022-04-12
|
+61.09%
2015-06
|
-36.30%
2018-06
|
2428 | 43.8% | 47.4% | |
| Hunan Airbluer Environmental Protection Technology Co Ltd (301259)(301259) | 40.10 | 2025-09-26 | 2022-04-26 |
日足K
分足K
|
61.94
2025-08-25
|
12.78
2023-06-27
|
37.4M
2025-08-22
|
0.3M
2024-07-05
|
+20.02%
2022-05-06
|
-20.00%
2022-05-11
|
+66.67%
2024-10
|
-12.43%
2022-08
|
823 | 49.3% | 49.5% | |
| Shenzhen Kinwong Electronic Co Ltd (603228)(603228) | 63.28 | 2025-09-26 | 2017-01-06 |
日足K
分足K
|
69.04
2025-07-31
|
15.02
2024-02-05
|
83.0M
2025-06-30
|
0.0M
2017-01-09
|
+10.02%
2024-04-29
|
-27.13%
2018-05-02
|
+29.54%
2017-01
|
-31.43%
2017-04
|
2094 | 49.2% | 49.9% | |
| Shanghai Moons Electric Co Ltd (603728)(603728) | 79.49 | 2025-09-26 | 2017-05-09 |
日足K
分足K
|
92.50
2025-02-26
|
10.14
2019-12-03
|
35.7M
2025-09-09
|
0.0M
2017-05-10
|
+10.03%
2017-05-11
|
-10.02%
2020-01-23
|
+56.53%
2022-07
|
-39.10%
2024-01
|
2031 | 47.7% | 51.0% | |
| ChemPartner PharmaTech Co Ltd (300149)(300149) | 11.41 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
28.55
2015-06-11
|
3.68
2024-02-08
|
169.7M
2025-06-03
|
0.6M
2017-09-22
|
+20.10%
2024-07-30
|
-20.00%
2025-04-07
|
+76.17%
2015-05
|
-28.23%
2022-04
|
2193 | 47.2% | 50.9% | |
| Long Young Electronic Kunshan Co Ltd (301389)(301389) | 61.12 | 2025-09-26 | 2022-10-31 |
日足K
分足K
|
81.58
2025-08-29
|
9.05
2024-02-08
|
57.2M
2024-05-24
|
0.7M
2023-09-21
|
+20.03%
2024-05-23
|
-20.01%
2025-04-07
|
+26.70%
2024-05
|
-30.41%
2024-01
|
699 | 49.2% | 49.5% | |
| レンズテクノロジー (300433)(300433) | 31.98 | 2025-09-26 | 2015-03-18 |
日足K
分足K
|
118.79
2015-04-10
|
5.83
2019-01-31
|
262.0M
2025-01-14
|
0.0M
2015-03-20
|
+19.02%
2025-01-14
|
-69.44%
2015-05-07
|
+135.82%
2015-03
|
-61.72%
2015-05
|
2531 | 48.9% | 49.5% | |
| Hanma Technology Group Co Ltd (600375)(600375) | 7.65 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
19.28
2015-05-27
|
2.76
2024-02-07
|
164.2M
2019-03-08
|
0.3M
2024-12-26
|
+10.16%
2024-02-19
|
-10.09%
2015-09-10
|
+71.00%
2021-06
|
-34.01%
2015-07
|
2372 | 47.6% | 48.8% | |
| Ugreen Group Ltd (301606)(301606) | 65.13 | 2025-09-26 | 2024-07-26 |
日足K
分足K
|
73.46
2025-08-27
|
25.34
2024-09-18
|
24.1M
2024-07-26
|
0.8M
2025-03-26
|
+20.00%
2024-09-27
|
-20.00%
2025-04-07
|
+26.38%
2024-09
|
-16.58%
2024-07
|
276 | 49.6% | 48.2% | |
| Shenzhen Dvision Video Communica (300167)(300167) | 5.72 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
56.34
2015-06-15
|
1.15
2024-06-03
|
120.5M
2022-03-17
|
0.5M
2018-02-14
|
+20.13%
2024-07-08
|
-19.96%
2023-04-24
|
+66.20%
2015-05
|
-37.07%
2023-04
|
2520 | 48.7% | 48.3% | |
| Jiangsu Hoperun Software Co Ltd (300339)(300339) | 58.70 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
84.84
2024-10-31
|
7.89
2021-02-08
|
387.9M
2024-10-15
|
0.0M
2015-04-22
|
+20.02%
2021-06-04
|
-48.67%
2015-05-06
|
+125.88%
2021-05
|
-33.02%
2015-05
|
2496 | 49.5% | 49.2% | |
| Shenzhen Woer Heat-Shrinkable Material Co Ltd (002130)(002130) | 32.49 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
30.87
2024-12-30
|
3.03
2018-10-16
|
345.2M
2024-03-26
|
2.1M
2018-09-11
|
+10.14%
2015-06-25
|
-49.42%
2015-04-14
|
+78.83%
2024-03
|
-33.27%
2015-06
|
2551 | 49.7% | 46.4% | |