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 | ||||||
| Beijing Watertek Information Technology Co Ltd (300324)(300324) | 6.47 | 2025-09-26 | 2015-05-22 |
日足K
分足K
|
27.53
2015-05-22
|
1.79
2024-06-26
|
672.3M
2025-09-02
|
0.1M
2015-07-14
|
+47.60%
2017-12-11
|
-35.43%
2017-12-12
|
+46.95%
2024-09
|
-44.18%
2015-06
|
2298 | 47.0% | 49.0% | |
| 立訊精密工業 (002475)(002475) | 64.25 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
63.88
2020-10-13
|
8.69
2016-07-12
|
352.9M
2025-04-14
|
2.2M
2016-01-07
|
+30.00%
2019-04-29
|
-35.53%
2015-04-20
|
+25.53%
2019-02
|
-36.72%
2019-05
|
2586 | 48.1% | 49.7% | |
| Focuslight Technologies Inc (688167)(688167) | 156.20 | 2025-09-26 | 2021-12-24 |
日足K
分足K
|
232.08
2022-01-04
|
39.91
2024-09-13
|
14.4M
2021-12-24
|
0.4M
2022-05-09
|
+20.01%
2024-09-30
|
-19.09%
2025-04-07
|
+39.68%
2023-11
|
-29.50%
2024-01
|
902 | 47.5% | 51.9% | |
| Shanghai Trendzone Construction Decoration Group Co Ltd (603030)(603030) | 3.13 | 2025-09-26 | 2015-03-20 |
日足K
分足K
|
68.19
2015-05-27
|
1.33
2024-06-21
|
314.1M
2025-05-08
|
0.0M
2015-03-23
|
+10.22%
2023-04-12
|
-68.12%
2015-05-27
|
+94.99%
2015-03
|
-52.34%
2015-05
|
2534 | 46.9% | 48.2% | |
| Fujian Qingshan Paper Industry Co Ltd (600103)(600103) | 3.66 | 2025-09-26 | 2015-02-12 |
日足K
分足K
|
13.50
2015-06-15
|
1.65
2024-07-25
|
489.6M
2025-09-03
|
2.1M
2018-12-19
|
+10.25%
2015-04-10
|
-23.76%
2017-04-26
|
+39.83%
2015-04
|
-33.00%
2017-05
|
2570 | 45.3% | 45.5% | |
| Dr Peng Telecom and Media Group (600804)(600804) | 0.14 | 2025-06-30 | 2015-01-05 |
日足K
分足K
|
50.89
2015-05-22
|
0.14
2025-06-26
|
401.9M
2025-06-10
|
0.8M
2015-03-19
|
+10.07%
2022-03-15
|
-11.76%
2025-06-25
|
+45.19%
2020-02
|
-43.42%
2024-05
|
2463 | 47.0% | 50.3% | |
| Suzhou Delphi Laser Co Ltd (688170)(688170) | 38.87 | 2025-09-26 | 2022-04-29 |
日足K
分足K
|
74.00
2022-08-19
|
17.73
2025-04-09
|
17.6M
2025-09-08
|
0.3M
2024-08-13
|
+20.00%
2022-06-28
|
-17.27%
2025-04-07
|
+70.01%
2022-06
|
-31.37%
2024-01
|
820 | 48.5% | 50.5% | |
| Shenzhen Cotran New Material Co Ltd Class A (300731)(300731) | 44.26 | 2025-09-26 | 2017-12-08 |
日足K
分足K
|
61.50
2025-08-18
|
8.41
2024-02-08
|
43.5M
2024-10-28
|
0.0M
2017-12-12
|
+20.02%
2022-06-16
|
-20.00%
2025-04-07
|
+100.66%
2017-12
|
-27.73%
2022-04
|
1870 | 48.0% | 50.9% | |
| Leo Group Co Ltd (002131)(002131) | 5.40 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
18.44
2015-05-15
|
1.27
2019-01-31
|
2,985.4M
2024-12-04
|
0.1M
2015-05-08
|
+10.29%
2024-06-03
|
-68.55%
2015-05-15
|
+99.46%
2024-11
|
-32.28%
2015-05
|
2457 | 43.5% | 47.7% | |
| Shenzhen Honor Electronic Co Ltd (300870)(300870) | 203.28 | 2025-09-26 | 2020-08-24 |
日足K
分足K
|
283.00
2025-08-27
|
26.35
2024-02-06
|
16.0M
2024-03-04
|
0.2M
2022-12-20
|
+20.00%
2024-12-19
|
-20.00%
2025-04-07
|
+59.50%
2024-11
|
-27.17%
2022-03
|
1227 | 48.0% | 51.3% | |
| Hangzhou Lion Electronics Co Ltd (605358)(605358) | 32.71 | 2025-09-26 | 2020-09-11 |
日足K
分足K
|
127.07
2021-07-30
|
3.99
2020-09-11
|
57.7M
2023-03-30
|
0.0M
2020-09-15
|
+10.04%
2020-09-21
|
-10.01%
2025-04-07
|
+245.46%
2020-09
|
-26.89%
2021-08
|
1214 | 49.6% | 49.7% | |
| Intsig Information Co Ltd (688615)(688615) | 154.50 | 2025-09-26 | 2024-09-26 |
日足K
分足K
|
507.00
2024-10-08
|
88.93
2024-09-26
|
14.4M
2024-09-26
|
0.4M
2025-03-19
|
+95.99%
2024-09-27
|
-49.97%
2024-10-08
|
+115.64%
2024-09
|
-38.57%
2024-10
|
234 | 50.4% | 47.9% | |
| Suzhou Recodeal Interconnect System Co Ltd (688800)(688800) | 75.00 | 2025-09-26 | 2021-07-22 |
日足K
分足K
|
122.14
2022-08-19
|
19.20
2024-02-06
|
38.5M
2025-08-04
|
0.2M
2021-09-28
|
+20.00%
2022-04-29
|
-27.38%
2025-05-23
|
+47.22%
2021-11
|
-33.63%
2024-01
|
1006 | 48.1% | 50.9% | |
| Beijing Zhidemai Technology (300785)(300785) | 37.20 | 2025-09-26 | 2019-07-15 |
日足K
分足K
|
97.53
2020-07-15
|
12.60
2024-02-06
|
48.7M
2024-12-10
|
0.0M
2019-07-16
|
+20.02%
2024-05-06
|
-31.23%
2022-02-23
|
+213.86%
2019-07
|
-41.18%
2022-02
|
1498 | 48.4% | 50.7% | |
| Mingxin Automotive Leather Co Ltd (605068)(605068) | 30.08 | 2025-09-26 | 2020-11-23 |
日足K
分足K
|
47.58
2020-11-27
|
11.02
2024-09-18
|
22.8M
2020-11-25
|
0.1M
2020-11-24
|
+10.04%
2024-07-04
|
-10.03%
2025-04-07
|
+31.55%
2022-07
|
-24.01%
2024-01
|
1169 | 47.0% | 51.4% | |
| Hubei DOTI Micro Technology Co Ltd (301183)(301183) | 92.69 | 2025-09-26 | 2022-05-24 |
日足K
分足K
|
119.78
2025-09-01
|
18.70
2024-02-08
|
25.6M
2025-07-15
|
0.3M
2022-12-30
|
+20.01%
2024-02-26
|
-20.00%
2025-04-07
|
+67.66%
2023-06
|
-31.28%
2024-01
|
806 | 48.9% | 50.0% | |
| Jiangsu Hongtian Technology Co Ltd (603800)(603800) | 49.40 | 2025-09-26 | 2015-12-10 |
日足K
分足K
|
60.00
2025-08-14
|
7.52
2021-02-08
|
43.2M
2017-03-20
|
0.0M
2015-12-11
|
+10.04%
2018-05-14
|
-10.03%
2018-10-08
|
+241.98%
2015-12
|
-35.96%
2016-01
|
2367 | 49.8% | 48.6% | |
| Jiangsu Riying Electronics Co Ltd (603286)(603286) | 41.78 | 2025-09-26 | 2017-06-27 |
日足K
分足K
|
47.68
2018-01-31
|
11.30
2024-02-08
|
39.1M
2025-01-24
|
0.0M
2017-06-27
|
+10.03%
2017-06-28
|
-10.02%
2024-02-28
|
+78.15%
2023-11
|
-42.27%
2018-02
|
1979 | 51.9% | 47.1% | |
| Circuit Fabology Microelectronics Equipment Co Ltd (688630)(688630) | 146.54 | 2025-09-26 | 2021-04-01 |
日足K
分足K
|
159.99
2025-09-01
|
37.23
2022-04-27
|
20.0M
2025-03-27
|
0.3M
2022-03-02
|
+51.90%
2021-04-01
|
-20.01%
2025-04-07
|
+37.99%
2021-11
|
-30.36%
2024-01
|
1081 | 47.3% | 51.8% | |
| GreenTech Environmental Co Ltd (688466)(688466) | 19.94 | 2025-09-26 | 2020-05-08 |
日足K
分足K
|
58.88
2020-05-08
|
9.32
2024-02-07
|
17.0M
2020-05-08
|
0.1M
2023-01-10
|
+20.00%
2023-02-17
|
-16.83%
2022-03-03
|
+21.49%
2024-09
|
-26.04%
2022-03
|
1301 | 48.0% | 49.8% | |
| Shenzhen Envicool Technology Co Ltd (002837)(002837) | 79.80 | 2025-09-26 | 2016-12-29 |
日足K
分足K
|
85.00
2025-08-29
|
4.95
2016-12-29
|
149.7M
2025-08-01
|
0.0M
2016-12-30
|
+10.12%
2018-05-10
|
-23.71%
2025-05-23
|
+67.99%
2017-01
|
-53.23%
2022-04
|
2039 | 49.2% | 49.1% | |
| Zhejiang Damon Technology Co Ltd (688360)(688360) | 23.08 | 2025-09-26 | 2020-06-02 |
日足K
分足K
|
78.77
2020-06-03
|
8.59
2024-02-06
|
29.4M
2025-07-18
|
0.1M
2021-04-09
|
+20.00%
2021-09-03
|
-28.88%
2021-04-28
|
+18.93%
2024-09
|
-32.29%
2021-04
|
1274 | 48.6% | 50.5% | |
| Shenzhen hongfuhan Technology Co Ltd (301086)(301086) | 78.49 | 2025-09-26 | 2021-10-20 |
日足K
分足K
|
129.74
2021-10-20
|
23.29
2024-02-06
|
10.6M
2024-10-25
|
0.1M
2022-02-14
|
+20.00%
2024-05-22
|
-32.90%
2022-03-18
|
+19.10%
2022-10
|
-41.59%
2022-03
|
933 | 52.1% | 46.9% | |
| Shenzhen Megmeet Electrical Co Ltd (002851)(002851) | 75.04 | 2025-09-26 | 2017-03-06 |
日足K
分足K
|
91.98
2025-09-01
|
10.71
2017-03-06
|
108.3M
2024-10-23
|
0.0M
2017-03-07
|
+10.05%
2017-03-08
|
-29.97%
2017-04-25
|
+253.00%
2017-03
|
-48.23%
2017-04
|
1995 | 48.5% | 49.5% | |
| Fulongma Group Co Ltd (603686)(603686) | 21.95 | 2025-09-26 | 2015-01-26 |
日足K
分足K
|
63.45
2015-06-25
|
6.98
2024-02-06
|
175.3M
2025-05-30
|
0.0M
2015-01-27
|
+10.04%
2015-03-12
|
-28.59%
2017-08-28
|
+90.67%
2015-04
|
-39.27%
2016-01
|
2524 | 48.3% | 49.4% | |
| Guangzhou Hexin Instrument Co Ltd (688622)(688622) | 98.02 | 2025-09-26 | 2021-09-13 |
日足K
分足K
|
126.95
2025-08-11
|
13.39
2024-06-24
|
11.8M
2021-09-13
|
0.1M
2024-09-03
|
+20.01%
2024-10-22
|
-20.00%
2025-04-07
|
+53.67%
2024-11
|
-31.61%
2024-01
|
960 | 46.9% | 52.5% | |
| Hangzhou Arcvideo Technology Co Ltd (688039)(688039) | 51.40 | 2025-09-26 | 2019-12-11 |
日足K
分足K
|
142.00
2020-02-17
|
16.00
2024-02-06
|
25.8M
2023-12-08
|
0.1M
2021-03-31
|
+20.02%
2024-02-20
|
-30.98%
2022-03-03
|
+60.40%
2024-02
|
-37.93%
2022-03
|
1391 | 47.2% | 51.8% | |
| Great Chinasoft Technology Co Ltd (002453)(002453) | 8.78 | 2025-09-26 | 2015-02-03 |
日足K
分足K
|
22.24
2022-01-18
|
3.22
2024-08-23
|
178.8M
2024-11-04
|
0.1M
2015-12-03
|
+10.09%
2024-10-18
|
-10.06%
2018-06-14
|
+76.61%
2015-12
|
-33.36%
2024-01
|
2396 | 47.9% | 48.1% | |
| Anyuan Coal Industry Group Co Ltd (600397)(600397) | 7.33 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
15.00
2015-06-09
|
1.68
2018-06-20
|
254.8M
2022-04-15
|
1.7M
2018-08-22
|
+10.32%
2015-03-09
|
-10.27%
2015-06-19
|
+54.58%
2024-12
|
-33.33%
2021-01
|
2543 | 46.7% | 47.3% | |
| Changzhou Kaidi Electrical Inc (605288)(605288) | 97.88 | 2025-09-26 | 2020-06-01 |
日足K
分足K
|
114.91
2020-06-03
|
26.86
2024-02-07
|
7.6M
2020-06-03
|
0.1M
2021-05-12
|
+10.01%
2023-06-02
|
-10.00%
2024-04-16
|
+20.86%
2021-10
|
-26.87%
2024-01
|
1285 | 49.3% | 49.7% | |
| Guangdong Dtech Technology Co Ltd (301377)(301377) | 71.77 | 2025-09-26 | 2022-11-22 |
日足K
分足K
|
85.45
2025-09-11
|
11.81
2024-02-06
|
28.0M
2022-11-22
|
0.8M
2024-08-20
|
+20.00%
2023-05-31
|
-20.01%
2025-04-07
|
+22.92%
2024-09
|
-34.32%
2024-01
|
683 | 47.4% | 51.0% | |
| Fujian Tianma Science and Technology Group Co Ltd (603668)(603668) | 15.06 | 2025-09-26 | 2017-01-17 |
日足K
分足K
|
24.95
2017-03-21
|
6.39
2017-01-17
|
98.9M
2023-02-02
|
0.0M
2017-01-18
|
+10.06%
2017-01-23
|
-10.03%
2024-04-15
|
+94.68%
2017-01
|
-22.23%
2017-05
|
2103 | 48.5% | 49.3% | |
| OMH SCIENCE Group Co Ltd (300486)(300486) | 23.89 | 2025-09-26 | 2015-06-30 |
日足K
分足K
|
63.00
2015-11-12
|
3.10
2024-02-06
|
133.4M
2025-08-05
|
0.0M
2015-07-01
|
+51.76%
2019-04-22
|
-36.26%
2019-04-23
|
+262.78%
2015-07
|
-49.32%
2015-08
|
2344 | 50.2% | 47.7% | |
| Shenzhen Jove Enterprise Ltd (300814)(300814) | 48.52 | 2025-09-26 | 2021-08-12 |
日足K
分足K
|
53.33
2025-08-18
|
13.76
2022-04-27
|
33.1M
2025-08-18
|
0.5M
2022-02-07
|
+20.02%
2023-08-30
|
-20.01%
2025-04-07
|
+39.42%
2023-05
|
-23.13%
2024-01
|
991 | 48.6% | 50.6% | |
| Wuxi Online Offline Communication Information Technology Co Ltd (300959)(300959) | 75.18 | 2025-09-26 | 2021-03-22 |
日足K
分足K
|
129.00
2021-03-22
|
18.67
2024-02-06
|
20.5M
2025-01-02
|
0.2M
2022-04-13
|
+20.02%
2024-06-26
|
-21.96%
2021-03-22
|
+25.89%
2024-11
|
-40.75%
2021-03
|
1085 | 48.8% | 50.2% | |
| Jiangsu Zhongchao Cable Co Ltd (002471)(002471) | 5.06 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
19.06
2015-06-12
|
1.75
2020-02-04
|
676.3M
2025-05-28
|
0.3M
2015-05-29
|
+10.20%
2021-03-05
|
-59.59%
2015-03-24
|
+48.63%
2015-11
|
-47.99%
2015-03
|
2506 | 45.7% | 47.7% | |
| Shanghai Huili Building Materials Co Ltd (900939)(900939) | 0.80 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2.55
2015-12-28
|
0.13
2024-06-11
|
6.6M
2016-03-18
|
0.0M
2023-12-27
|
+10.17%
2025-05-26
|
-10.17%
2024-05-23
|
+71.58%
2015-05
|
-30.99%
2024-05
|
2601 | 42.9% | 51.6% | |
| HCR Co Ltd (688500)(688500) | 76.00 | 2025-09-26 | 2020-07-16 |
日足K
分足K
|
121.00
2020-07-16
|
14.03
2023-05-09
|
12.9M
2020-07-16
|
0.1M
2021-10-26
|
+20.00%
2020-09-16
|
-24.14%
2020-07-16
|
+38.77%
2021-11
|
-38.54%
2020-07
|
1252 | 49.5% | 49.2% | |
| Zhejiang Tiantie Industry Co Ltd (300587)(300587) | 7.99 | 2025-09-26 | 2017-01-05 |
日足K
分足K
|
15.68
2022-08-09
|
1.76
2018-10-19
|
185.5M
2019-09-24
|
0.0M
2017-01-06
|
+20.01%
2021-07-19
|
-17.26%
2025-04-07
|
+83.33%
2017-01
|
-28.99%
2024-01
|
2112 | 47.6% | 47.4% | |
| Sinotrans Ltd Class A (601598)(601598) | 7.02 | 2025-09-26 | 2019-01-21 |
日足K
分足K
|
7.69
2019-03-08
|
3.18
2020-04-29
|
380.4M
2019-03-08
|
6.2M
2019-11-07
|
+10.11%
2020-10-16
|
-10.02%
2023-05-05
|
+20.24%
2019-02
|
-23.98%
2019-01
|
1613 | 47.2% | 47.1% | |
| G-bits Network Technology Xiamen Co Ltd (603444)(603444) | 595.81 | 2025-09-26 | 2017-01-04 |
日足K
分足K
|
671.60
2020-08-05
|
77.76
2017-01-04
|
12.8M
2017-01-19
|
0.0M
2017-01-06
|
+10.01%
2017-01-04
|
-10.00%
2017-08-14
|
+267.05%
2017-01
|
-27.12%
2023-10
|
2112 | 48.8% | 51.0% | |
| Beijing New Oriental Star Petrochemical Engineering Co Ltd (002755)(002755) | 20.95 | 2025-09-26 | 2015-05-15 |
日足K
分足K
|
72.63
2015-06-12
|
6.50
2024-02-08
|
45.4M
2018-08-17
|
0.0M
2015-05-19
|
+10.05%
2022-06-07
|
-40.61%
2016-05-04
|
+159.50%
2015-05
|
-48.16%
2016-05
|
2478 | 49.6% | 48.9% | |
| Zhejiang Dayuan Pumps Industry Co Ltd (603757)(603757) | 47.33 | 2025-09-26 | 2017-07-11 |
日足K
分足K
|
62.98
2025-08-28
|
12.34
2022-04-28
|
32.4M
2025-08-21
|
0.0M
2017-07-12
|
+10.04%
2017-07-14
|
-10.01%
2020-08-31
|
+51.12%
2017-07
|
-20.11%
2018-06
|
1988 | 50.2% | 48.0% | |
| China Union Holdings Ltd (000036)(000036) | 4.43 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
11.92
2015-06-15
|
2.63
2024-02-06
|
228.6M
2017-07-24
|
1.0M
2015-07-14
|
+10.10%
2022-04-28
|
-22.14%
2017-05-26
|
+43.71%
2017-07
|
-24.02%
2024-12
|
2594 | 46.5% | 47.4% | |
| Whole Shine Medical Technology Co Ltd (002622)(002622) | 3.45 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
36.10
2015-04-09
|
1.15
2024-07-22
|
312.2M
2018-05-22
|
0.8M
2018-05-02
|
+10.26%
2024-08-26
|
-50.45%
2015-04-29
|
+176.15%
2021-05
|
-54.02%
2018-05
|
2260 | 45.6% | 49.5% | |
| Zhejiang Sunflower Light Energy (300111)(300111) | 7.83 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
12.29
2015-05-27
|
1.82
2020-02-04
|
324.3M
2015-05-22
|
1.1M
2016-11-21
|
+20.21%
2024-06-26
|
-20.08%
2020-08-25
|
+53.16%
2015-05
|
-27.67%
2015-06
|
2399 | 46.9% | 47.1% | |
| Sinomach Precision Industry Co Ltd (002046)(002046) | 27.81 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
40.48
2025-08-20
|
5.15
2020-02-04
|
130.6M
2025-08-08
|
0.3M
2016-08-22
|
+10.06%
2015-07-06
|
-10.06%
2020-01-23
|
+97.06%
2020-05
|
-30.13%
2016-01
|
2522 | 50.1% | 48.1% | |
| Shenzhen Feima International Supply Chain Co Ltd (002210)(002210) | 3.97 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
29.38
2015-06-15
|
0.84
2020-06-29
|
632.4M
2025-09-02
|
0.1M
2018-08-13
|
+10.30%
2024-03-14
|
-41.12%
2015-06-11
|
+120.59%
2020-07
|
-61.78%
2019-05
|
2365 | 45.5% | 47.4% | |
| Kunshan Top A Intelligent Equipment (300836)(300836) | 55.32 | 2025-09-26 | 2020-05-28 |
日足K
分足K
|
65.39
2020-07-10
|
12.73
2024-02-07
|
13.2M
2024-03-07
|
0.0M
2020-05-29
|
+20.01%
2024-04-22
|
-31.36%
2025-05-21
|
+38.80%
2020-06
|
-27.88%
2024-01
|
1287 | 48.7% | 50.3% | |
| Fujian Septwolves Industry Co Ltd (002029)(002029) | 8.42 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
33.68
2015-06-15
|
4.38
2024-02-05
|
134.7M
2024-12-03
|
1.2M
2019-07-29
|
+10.07%
2024-11-15
|
-10.03%
2015-08-21
|
+59.30%
2015-05
|
-30.33%
2016-01
|
2588 | 47.1% | 48.0% | |