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 | ||||||
| AECC Aviation Power Co Ltd (600893)(600893) | 39.60 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
82.56
2015-05-27
|
19.08
2020-02-04
|
130.1M
2020-02-19
|
0.8M
2015-10-14
|
+10.05%
2015-04-17
|
-10.17%
2015-07-30
|
+54.33%
2020-07
|
-27.46%
2021-03
|
2566 | 48.4% | 50.5% | |
| Success Electronics Ltd (002289)(002289) | 41.31 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
42.68
2015-06-03
|
2.47
2024-07-16
|
109.0M
2015-11-11
|
0.1M
2015-10-09
|
+10.07%
2019-01-28
|
-32.79%
2015-06-05
|
+34.22%
2015-05
|
-28.28%
2024-04
|
2225 | 48.2% | 48.5% | |
| Yantai Jereh Oilfield Services Group Co Ltd (002353)(002353) | 56.51 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
57.89
2021-02-18
|
12.18
2017-12-06
|
143.8M
2015-10-12
|
0.2M
2015-09-30
|
+10.02%
2016-04-25
|
-10.39%
2015-05-25
|
+45.34%
2020-11
|
-37.24%
2020-03
|
2499 | 50.1% | 48.6% | |
| Shenzhen Phoenix Telecom Technology Co Ltd (301191)(301191) | 125.08 | 2025-09-26 | 2022-05-26 |
日足K
分足K
|
144.28
2025-03-17
|
50.85
2022-09-26
|
12.4M
2025-08-26
|
0.3M
2022-12-30
|
+20.00%
2023-09-22
|
-20.00%
2025-04-07
|
+78.09%
2023-09
|
-23.86%
2024-01
|
804 | 49.4% | 50.0% | |
| Shandong Jianbang New Material Co (603285)(603285) | 27.40 | 2025-09-26 | 2024-07-05 |
日足K
分足K
|
45.00
2024-07-05
|
18.02
2024-09-18
|
30.2M
2024-07-05
|
0.8M
2025-01-13
|
+10.02%
2024-11-05
|
-19.66%
2024-07-05
|
+5.96%
2024-09
|
-45.54%
2024-07
|
291 | 51.5% | 47.1% | |
| Rongsheng Petrochemical Co Ltd (002493)(002493) | 9.89 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
31.25
2021-02-18
|
3.82
2015-07-08
|
427.8M
2023-03-30
|
0.6M
2015-04-13
|
+10.07%
2015-10-21
|
-36.11%
2015-04-24
|
+49.40%
2015-10
|
-42.06%
2019-05
|
2599 | 47.5% | 49.3% | |
| Jiangsu Lanfeng Bio-chemical Co Ltd (002513)(002513) | 8.59 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
33.59
2015-06-02
|
3.02
2024-02-08
|
89.7M
2024-11-08
|
0.0M
2015-05-18
|
+10.11%
2024-07-23
|
-10.24%
2017-07-13
|
+119.22%
2015-05
|
-42.65%
2015-06
|
2395 | 48.9% | 48.0% | |
| Nanjing Chemical Fibre Co Ltd (600889)(600889) | 16.83 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
27.27
2024-12-26
|
2.75
2024-02-08
|
130.5M
2024-12-26
|
0.3M
2024-11-19
|
+10.11%
2019-11-26
|
-10.09%
2024-04-12
|
+159.57%
2024-11
|
-40.92%
2020-12
|
2572 | 49.6% | 47.0% | |
| China Kings Resources Group Co Ltd (603505)(603505) | 18.19 | 2025-09-26 | 2017-05-03 |
日足K
分足K
|
43.25
2021-09-16
|
4.49
2017-05-03
|
45.1M
2017-05-25
|
0.0M
2017-05-05
|
+10.05%
2017-05-11
|
-29.67%
2020-06-09
|
+321.71%
2017-05
|
-24.74%
2020-06
|
2035 | 48.5% | 50.4% | |
| Hangzhou XZB Tech Co Ltd (603040)(603040) | 89.90 | 2025-09-26 | 2017-02-09 |
日足K
分足K
|
74.69
2017-04-07
|
12.30
2022-04-27
|
25.4M
2025-05-08
|
0.0M
2017-02-09
|
+10.03%
2022-10-27
|
-40.34%
2019-05-16
|
+192.75%
2017-02
|
-38.65%
2019-05
|
2090 | 48.2% | 50.3% | |
| Huawen Media Investment Corp (000793)(000793) | 2.70 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
20.97
2015-05-21
|
0.70
2024-06-04
|
489.8M
2020-06-16
|
0.5M
2018-07-16
|
+10.47%
2024-05-23
|
-10.34%
2024-05-21
|
+59.50%
2024-09
|
-46.69%
2018-07
|
2411 | 47.0% | 47.0% | |
| Tian Jin Motor Dies Co Ltd (002510)(002510) | 7.39 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
12.24
2015-06-05
|
2.76
2022-04-27
|
571.5M
2025-05-22
|
2.7M
2015-01-15
|
+10.18%
2015-09-14
|
-50.00%
2015-03-19
|
+48.06%
2020-11
|
-40.58%
2015-03
|
2518 | 48.6% | 47.7% | |
| Beijing YanDong MicroElectronic Co (688172)(688172) | 25.10 | 2025-09-26 | 2022-12-16 |
日足K
分足K
|
30.98
2024-11-19
|
11.86
2024-02-06
|
72.8M
2022-12-16
|
0.9M
2024-09-11
|
+20.00%
2024-09-26
|
-17.76%
2025-04-07
|
+35.33%
2024-11
|
-22.51%
2024-01
|
665 | 47.5% | 51.0% | |
| Shenzhen Asiantime International Construction Co Ltd (002811)(002811) | 11.91 | 2025-09-26 | 2016-09-08 |
日足K
分足K
|
57.42
2016-11-11
|
4.46
2024-02-08
|
88.5M
2025-05-22
|
0.0M
2016-09-09
|
+54.20%
2018-05-24
|
-35.83%
2018-11-26
|
+87.44%
2016-09
|
-30.93%
2017-05
|
2188 | 51.1% | 46.6% | |
| Shanghai Carthane Co Ltd (603037)(603037) | 14.06 | 2025-09-26 | 2017-01-20 |
日足K
分足K
|
46.31
2017-03-28
|
7.96
2022-10-10
|
72.4M
2025-06-27
|
0.0M
2017-01-23
|
+10.04%
2017-01-20
|
-29.85%
2022-07-06
|
+63.32%
2024-03
|
-29.42%
2024-04
|
2100 | 50.8% | 47.3% | |
| Konfoong Materials International Co Ltd (300666)(300666) | 105.04 | 2025-09-26 | 2017-06-15 |
日足K
分足K
|
111.48
2022-09-08
|
5.57
2017-06-15
|
32.0M
2017-07-10
|
0.0M
2017-06-20
|
+20.01%
2022-02-22
|
-11.35%
2020-11-16
|
+185.78%
2017-06
|
-32.31%
2024-01
|
1993 | 50.5% | 48.8% | |
| Ningxia Jiaze Renewables Corp Ltd (601619)(601619) | 5.58 | 2025-09-26 | 2017-07-20 |
日足K
分足K
|
13.78
2017-08-29
|
1.51
2017-07-20
|
321.8M
2021-09-24
|
0.0M
2017-07-25
|
+10.19%
2017-07-26
|
-10.06%
2021-09-22
|
+237.11%
2017-08
|
-30.32%
2018-08
|
1852 | 46.3% | 47.7% | |
| TongKun Group Co Ltd (601233)(601233) | 14.95 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
31.00
2021-02-18
|
7.42
2016-06-24
|
179.1M
2020-11-12
|
3.0M
2016-01-07
|
+10.14%
2015-08-06
|
-28.57%
2016-04-19
|
+41.34%
2015-04
|
-25.57%
2016-04
|
2592 | 49.2% | 49.0% | |
| Zhejiang Yuancheng Landscape Group Co Ltd (603388)(603388) | 1.80 | 2025-09-26 | 2017-03-24 |
日足K
分足K
|
24.50
2017-04-12
|
1.62
2024-07-10
|
126.9M
2023-11-22
|
0.0M
2017-03-28
|
+10.11%
2019-06-06
|
-27.78%
2017-05-24
|
+61.08%
2017-03
|
-54.84%
2024-05
|
2057 | 47.4% | 49.5% | |
| Chengdu Kanghua Biological Products (300841)(300841) | 77.28 | 2025-09-26 | 2020-06-16 |
日足K
分足K
|
442.67
2020-08-04
|
37.53
2020-06-16
|
17.7M
2025-07-21
|
0.0M
2020-06-17
|
+19.45%
2024-09-26
|
-20.00%
2022-04-22
|
+262.01%
2020-07
|
-41.39%
2020-08
|
1269 | 45.7% | 53.7% | |
| Chengtun Mining Group Co Ltd (600711)(600711) | 9.06 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
19.09
2015-05-27
|
3.08
2024-02-06
|
506.7M
2020-12-18
|
2.1M
2024-08-02
|
+10.12%
2024-07-04
|
-10.05%
2015-08-21
|
+43.80%
2020-12
|
-31.54%
2015-06
|
2519 | 48.7% | 48.0% | |
| Hainan Shuangcheng Pharmaceut (002693)(002693) | 7.47 | 2025-09-26 | 2015-02-03 |
日足K
分足K
|
40.98
2024-10-29
|
3.41
2021-02-08
|
147.2M
2024-10-28
|
0.4M
2025-04-30
|
+10.09%
2022-09-01
|
-10.04%
2022-05-16
|
+185.02%
2024-09
|
-31.75%
2024-11
|
2521 | 47.3% | 48.8% | |
| Sumec Corp Ltd (600710)(600710) | 10.32 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
11.85
2025-08-21
|
3.38
2018-10-19
|
184.9M
2019-04-17
|
0.1M
2016-01-25
|
+10.11%
2020-07-02
|
-19.34%
2017-07-31
|
+31.65%
2015-03
|
-29.35%
2015-07
|
2140 | 46.4% | 48.9% | |
| Shanghai OPM Biosciences Co Ltd (688293)(688293) | 66.17 | 2025-09-26 | 2022-09-02 |
日足K
分足K
|
98.56
2022-09-23
|
24.50
2024-09-24
|
17.4M
2022-09-02
|
0.1M
2022-12-28
|
+19.99%
2024-10-24
|
-16.64%
2023-04-27
|
+30.22%
2024-09
|
-28.83%
2024-01
|
724 | 47.1% | 51.5% | |
| Wuxi Hyatech Co Ltd (688510)(688510) | 25.97 | 2025-09-26 | 2020-12-16 |
日足K
分足K
|
45.50
2020-12-16
|
10.21
2024-02-06
|
48.9M
2020-12-16
|
0.2M
2022-02-18
|
+20.01%
2021-05-28
|
-14.65%
2025-04-07
|
+27.80%
2021-11
|
-35.23%
2021-01
|
1151 | 47.5% | 51.2% | |
| Changchun Engley Automobile Industry Co Ltd (601279)(601279) | 4.31 | 2025-09-26 | 2021-04-15 |
日足K
分足K
|
15.35
2021-05-14
|
2.48
2021-04-15
|
159.6M
2025-07-18
|
0.2M
2021-04-16
|
+10.15%
2025-04-15
|
-10.05%
2025-06-17
|
+185.57%
2021-04
|
-22.45%
2021-06
|
1072 | 44.4% | 50.8% | |
| Zhejiang Songyuan Automotive Safety (300893)(300893) | 33.40 | 2025-09-26 | 2020-09-24 |
日足K
分足K
|
39.84
2022-10-17
|
11.25
2022-04-27
|
38.0M
2020-10-16
|
0.3M
2024-08-14
|
+20.00%
2020-10-13
|
-13.26%
2025-04-07
|
+59.59%
2021-11
|
-19.94%
2022-03
|
1204 | 48.3% | 50.5% | |
| Tianshui Huatian Technology Co Ltd (002185)(002185) | 11.78 | 2025-09-24 | 2015-01-05 |
日足K
分足K
|
20.80
2020-07-14
|
3.27
2018-10-25
|
586.5M
2020-07-14
|
7.9M
2016-12-22
|
+11.95%
2019-04-29
|
-49.46%
2015-05-22
|
+58.91%
2020-02
|
-52.38%
2015-05
|
2589 | 48.8% | 48.2% | |
| Zhejiang Langdi Group Co Ltd (603726)(603726) | 23.81 | 2025-09-26 | 2016-04-21 |
日足K
分足K
|
49.28
2016-11-10
|
7.97
2024-02-08
|
39.3M
2025-07-10
|
0.0M
2016-04-25
|
+10.05%
2019-06-11
|
-33.36%
2017-05-23
|
+70.02%
2020-02
|
-40.01%
2017-05
|
2279 | 50.6% | 47.8% | |
| Shandong Shuangyi Technology Co Ltd (300690)(300690) | 37.83 | 2025-09-26 | 2017-08-08 |
日足K
分足K
|
48.99
2017-08-29
|
9.94
2024-02-06
|
57.6M
2025-08-12
|
0.0M
2017-08-09
|
+20.02%
2024-03-21
|
-30.85%
2019-03-28
|
+64.61%
2024-03
|
-31.56%
2021-01
|
1968 | 50.7% | 48.3% | |
| Guangdong Songyang Recycle Resources Co Ltd (603863)(603863) | 22.70 | 2025-09-26 | 2019-06-21 |
日足K
分足K
|
46.48
2024-03-25
|
6.72
2022-04-27
|
36.9M
2019-07-03
|
0.0M
2021-05-06
|
+10.04%
2025-04-30
|
-10.21%
2020-03-24
|
+61.06%
2019-06
|
-35.99%
2024-06
|
1492 | 48.9% | 48.0% | |
| Zhuhai Sailong Pharmaceutical Co Ltd (002898)(002898) | 13.80 | 2025-09-26 | 2017-09-12 |
日足K
分足K
|
34.15
2017-09-27
|
5.77
2025-04-29
|
35.8M
2023-08-16
|
0.0M
2017-09-13
|
+10.04%
2024-03-15
|
-10.04%
2024-04-16
|
+145.45%
2017-09
|
-24.15%
2017-11
|
1942 | 49.2% | 48.5% | |
| Guangdong SACA Precision Manufacturing Co Ltd (300464)(300464) | 6.08 | 2025-09-26 | 2015-06-10 |
日足K
分足K
|
30.40
2020-08-05
|
2.99
2024-02-07
|
137.8M
2024-12-02
|
0.0M
2015-06-11
|
+20.08%
2022-04-27
|
-19.27%
2025-04-07
|
+147.96%
2015-06
|
-32.84%
2021-06
|
2314 | 49.2% | 49.0% | |
| Hubei Geoway Investment Co Ltd (600462)(600462) | 0.21 | 2025-07-14 | 2015-01-05 |
日足K
分足K
|
13.34
2015-05-18
|
0.14
2025-07-02
|
209.7M
2025-06-24
|
0.0M
2016-01-27
|
+12.50%
2025-07-07
|
-11.76%
2025-06-26
|
+49.11%
2019-11
|
-47.34%
2019-01
|
2196 | 44.3% | 48.0% | |
| Ningbo Orient Wires and Cables Co Ltd (603606)(603606) | 66.02 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
88.50
2022-07-20
|
5.47
2018-02-09
|
56.7M
2021-10-28
|
0.4M
2018-06-28
|
+10.04%
2015-09-23
|
-24.06%
2016-04-29
|
+107.54%
2015-05
|
-37.53%
2015-06
|
2592 | 50.0% | 48.2% | |
| Tianjin Benefo Tejing Electric Co Ltd (600468)(600468) | 6.94 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
35.70
2015-06-18
|
2.88
2018-10-19
|
313.5M
2025-06-10
|
0.5M
2015-07-13
|
+10.22%
2016-05-19
|
-35.27%
2017-05-02
|
+52.05%
2015-05
|
-40.62%
2017-05
|
2415 | 47.6% | 47.7% | |
| Suzhou Planning (301505) | 24.50 | 2025-09-26 | 2023-07-19 |
日足K
分足K
|
74.63
2023-08-01
|
17.51
2025-05-26
|
17.3M
2024-11-21
|
0.5M
2024-01-04
|
+20.01%
2024-04-17
|
-21.97%
2025-05-20
|
+83.94%
2023-07
|
-23.64%
2023-08
|
516 | 47.7% | 50.8% | |
| Hubei Donper Electromechanical Group Co Ltd (601956)(601956) | 7.61 | 2025-09-26 | 2020-12-25 |
日足K
分足K
|
13.75
2020-12-25
|
3.59
2024-02-07
|
191.3M
2025-04-29
|
1.4M
2021-11-08
|
+10.10%
2024-04-09
|
-10.06%
2024-04-11
|
+19.37%
2021-03
|
-25.60%
2020-12
|
1145 | 47.6% | 48.1% | |
| Tianjin Printronics Circuit Corp (002134)(002134) | 21.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
26.35
2025-06-17
|
5.05
2018-10-19
|
69.4M
2022-07-15
|
0.0M
2017-06-12
|
+10.05%
2015-07-06
|
-10.03%
2020-02-25
|
+72.64%
2024-10
|
-41.92%
2016-01
|
2462 | 51.1% | 46.7% | |
| Zhe Jiang Dong Ri Ltd Co (600113)(600113) | 52.24 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
62.94
2025-08-27
|
4.95
2018-10-19
|
106.9M
2022-03-04
|
0.0M
2015-07-08
|
+10.25%
2016-02-03
|
-10.21%
2016-02-29
|
+43.92%
2022-02
|
-32.82%
2015-07
|
2492 | 50.1% | 47.0% | |
| Tianshui Zhongxing Bio-technology Co Ltd (002772)(002772) | 10.14 | 2025-09-26 | 2015-06-26 |
日足K
分足K
|
31.44
2016-04-07
|
5.47
2024-02-06
|
88.7M
2021-06-30
|
0.0M
2015-07-01
|
+10.06%
2024-03-14
|
-10.03%
2021-10-14
|
+100.00%
2021-06
|
-40.12%
2015-08
|
2476 | 49.1% | 48.0% | |
| Hengdian Group DMEGC Magnetics Co Ltd (002056)(002056) | 19.32 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
30.97
2015-04-08
|
4.01
2015-09-02
|
266.7M
2017-09-11
|
2.6M
2015-01-15
|
+10.17%
2015-07-02
|
-74.45%
2015-04-07
|
+46.98%
2022-05
|
-73.75%
2015-04
|
2596 | 49.7% | 47.7% | |
| Shandong High Speed Renewable Energy Group Ltd (000803)(000803) | 7.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
47.99
2015-06-12
|
3.05
2024-09-18
|
98.6M
2024-11-29
|
0.0M
2018-10-24
|
+10.11%
2024-11-04
|
-32.33%
2022-04-19
|
+71.48%
2015-04
|
-43.62%
2022-04
|
2307 | 48.3% | 49.3% | |
| Yorhe Fluid Intelligent Control Co Ltd (002795)(002795) | 5.08 | 2025-09-26 | 2016-04-28 |
日足K
分足K
|
34.29
2016-11-25
|
3.08
2024-02-08
|
124.2M
2024-10-31
|
0.0M
2016-05-04
|
+10.08%
2025-08-05
|
-25.87%
2021-04-29
|
+104.98%
2016-05
|
-37.75%
2020-12
|
2197 | 48.0% | 49.8% | |
| Shandong Dawn Polymer Co Ltd (002838)(002838) | 27.70 | 2025-09-26 | 2017-01-06 |
日足K
分足K
|
62.50
2020-03-10
|
7.98
2024-02-06
|
77.0M
2020-02-13
|
0.0M
2017-01-10
|
+10.04%
2017-01-09
|
-69.07%
2017-05-12
|
+168.68%
2020-02
|
-70.53%
2017-05
|
2086 | 47.7% | 49.9% | |
| Shenzhen Zhongheng Huafa Co Ltd Class B (200020)(200020) | 3.15 | 2025-09-26 | 2015-07-20 |
日足K
分足K
|
10.88
2015-12-23
|
1.92
2023-11-02
|
4.4M
2015-10-30
|
0.0M
2018-09-17
|
+10.06%
2020-02-04
|
-10.10%
2020-01-20
|
+44.98%
2015-10
|
-17.63%
2020-03
|
2381 | 38.8% | 44.9% | |
| Hangzhou Zhengqiang Corp Ltd (301119)(301119) | 39.67 | 2025-09-26 | 2021-11-22 |
日足K
分足K
|
62.88
2021-11-23
|
12.32
2024-02-08
|
16.7M
2023-07-28
|
0.3M
2022-12-30
|
+20.02%
2022-08-26
|
-22.78%
2022-02-23
|
+36.14%
2024-11
|
-25.63%
2021-12
|
926 | 48.1% | 50.6% | |
| Shenzhen UUGreenPower Co Ltd (301590)(301590) | 227.00 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Zhejiang Yunzhongma Co Ltd (603130)(603130) | 41.33 | 2025-09-26 | 2022-11-18 |
日足K
分足K
|
46.99
2025-08-08
|
14.74
2024-02-06
|
26.1M
2022-11-25
|
0.2M
2024-09-09
|
+10.02%
2023-02-23
|
-10.01%
2024-02-05
|
+18.22%
2024-11
|
-19.55%
2022-12
|
669 | 51.1% | 46.9% | |
| Zhejiang Zhenyuan Share Co Ltd (000705)(000705) | 10.26 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
28.16
2015-05-28
|
5.47
2018-10-19
|
133.4M
2025-07-18
|
0.5M
2018-12-19
|
+10.07%
2024-09-20
|
-10.03%
2015-07-01
|
+47.96%
2015-05
|
-37.56%
2015-06
|
2601 | 50.0% | 46.4% | |