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 | ||||||
| Dongguan Golden Sun Abrasives Co Ltd (300606)(300606) | 24.05 | 2025-09-26 | 2017-02-08 |
日足K
分足K
|
49.95
2017-03-27
|
9.82
2022-04-27
|
31.6M
2023-07-17
|
0.0M
2017-02-10
|
+20.01%
2024-02-08
|
-36.27%
2020-04-24
|
+279.65%
2017-02
|
-43.25%
2020-04
|
2093 | 50.4% | 48.2% | |
| TSP Wind Power Group Co Ltd (300129)(300129) | 8.12 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
14.25
2015-06-03
|
2.51
2018-10-19
|
192.9M
2020-10-14
|
0.8M
2017-12-04
|
+20.04%
2020-08-19
|
-14.81%
2025-04-07
|
+51.34%
2021-07
|
-29.07%
2015-06
|
2559 | 47.4% | 48.8% | |
| Zhejiang Tianzhen Technology Co Ltd (301356)(301356) | 26.09 | 2025-09-26 | 2022-11-14 |
日足K
分足K
|
35.00
2022-11-14
|
11.20
2024-08-23
|
18.9M
2022-11-14
|
0.3M
2024-06-19
|
+15.38%
2025-09-01
|
-19.75%
2025-04-07
|
+31.56%
2024-09
|
-21.34%
2024-01
|
689 | 47.5% | 50.2% | |
| Hefei I TEK OptoElectronics Co Ltd (688610)(688610) | 75.01 | 2025-09-26 | 2023-07-19 |
日足K
分足K
|
74.37
2025-08-26
|
23.49
2024-02-06
|
8.5M
2023-07-19
|
0.1M
2024-05-16
|
+14.74%
2024-09-26
|
-15.94%
2025-04-07
|
+28.66%
2024-09
|
-38.49%
2024-01
|
525 | 48.0% | 50.5% | |
| Shenzhen Infinova Ltd (002528)(002528) | 2.82 | 2025-09-26 | 2015-02-13 |
日足K
分足K
|
16.00
2015-06-12
|
1.62
2024-07-10
|
287.0M
2022-10-21
|
0.2M
2024-05-08
|
+10.14%
2018-09-26
|
-24.28%
2015-04-22
|
+108.16%
2022-12
|
-54.19%
2024-05
|
2541 | 47.8% | 47.7% | |
| JIANGSU LOPAL TECH Co Ltd (603906)(603906) | 16.51 | 2025-09-26 | 2017-04-10 |
日足K
分足K
|
71.04
2021-10-28
|
6.00
2020-02-04
|
144.3M
2025-06-26
|
0.0M
2017-04-11
|
+10.07%
2024-09-19
|
-29.27%
2019-04-10
|
+90.46%
2017-04
|
-26.17%
2024-01
|
2051 | 46.5% | 51.7% | |
| Suwen Electric Energy Technology Co Ltd (300982)(300982) | 19.36 | 2025-09-26 | 2021-04-27 |
日足K
分足K
|
88.00
2021-11-15
|
13.60
2025-04-09
|
40.6M
2025-07-08
|
0.4M
2022-10-11
|
+24.10%
2021-04-27
|
-17.81%
2025-04-07
|
+28.45%
2024-09
|
-36.11%
2024-01
|
1065 | 46.9% | 52.1% | |
| Guangzhou Great Power Energy(300438) | 38.13 | 2025-09-26 | 2015-04-24 |
日足K
分足K
|
98.47
2022-09-07
|
5.95
2015-04-24
|
108.8M
2024-09-04
|
0.0M
2015-04-27
|
+20.01%
2024-08-22
|
-29.45%
2018-05-07
|
+398.52%
2015-05
|
-55.37%
2015-06
|
2479 | 49.3% | 49.7% | |
| 招商局蛇口工業区 (001979)(001979) | 9.95 | 2025-09-26 | 2015-12-30 |
日足K
分足K
|
27.40
2018-02-05
|
7.45
2024-04-24
|
514.9M
2015-12-30
|
2.7M
2020-05-26
|
+10.02%
2018-01-16
|
-10.01%
2015-12-30
|
+38.73%
2024-09
|
-26.54%
2016-01
|
2345 | 46.7% | 51.2% | |
| Changchun High (000661) | 126.89 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
523.00
2021-05-17
|
70.49
2015-09-02
|
49.9M
2022-01-24
|
0.4M
2015-02-10
|
+100.00%
2019-05-01
|
-52.22%
2019-05-03
|
+38.40%
2024-09
|
-48.05%
2019-05
|
2588 | 49.9% | 49.5% | |
| GuangDong Super Telecom Co Ltd (603322)(603322) | 51.65 | 2025-09-26 | 2016-07-28 |
日足K
分足K
|
104.93
2017-03-29
|
7.71
2022-04-27
|
47.1M
2023-06-16
|
0.0M
2016-08-01
|
+10.05%
2018-12-19
|
-35.71%
2017-04-14
|
+286.69%
2016-08
|
-63.14%
2017-04
|
2193 | 49.5% | 49.3% | |
| Shanxi Huaxiang Group Co Ltd (603112)(603112) | 16.82 | 2025-09-26 | 2020-09-17 |
日足K
分足K
|
19.49
2025-07-11
|
7.82
2024-02-06
|
60.3M
2025-07-04
|
0.1M
2020-09-21
|
+10.04%
2020-09-17
|
-9.98%
2021-04-08
|
+17.83%
2024-09
|
-17.58%
2024-01
|
1210 | 47.7% | 50.1% | |
| AECC Aero Science and Technology Co Ltd (600391)(600391) | 27.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
85.16
2015-06-15
|
10.41
2018-10-25
|
66.1M
2025-04-22
|
0.4M
2015-10-14
|
+10.12%
2015-10-21
|
-10.27%
2015-07-30
|
+42.03%
2015-03
|
-30.59%
2021-01
|
2597 | 48.9% | 50.0% | |
| Titan Wind Energy Suzhou (002531)(002531) | 8.25 | 2025-09-26 | 2015-01-26 |
日足K
分足K
|
23.67
2021-11-05
|
3.22
2018-10-16
|
165.4M
2021-09-06
|
1.3M
2017-02-03
|
+10.19%
2015-08-05
|
-70.80%
2015-04-10
|
+44.07%
2021-09
|
-66.89%
2015-04
|
2572 | 47.1% | 50.5% | |
| Impulse Qingdao Health Tech Co Ltd (002899)(002899) | 22.73 | 2025-09-26 | 2017-09-15 |
日足K
分足K
|
49.53
2017-09-29
|
8.85
2024-02-07
|
41.1M
2024-12-20
|
0.0M
2017-09-18
|
+10.04%
2021-07-23
|
-10.01%
2025-04-07
|
+98.31%
2017-09
|
-29.24%
2018-06
|
1938 | 49.7% | 48.2% | |
| Guangdong Guangzhou Daily Media Co Ltd (002181)(002181) | 8.15 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
23.47
2015-06-11
|
2.83
2018-10-19
|
246.3M
2022-11-23
|
0.6M
2015-07-14
|
+10.13%
2018-11-08
|
-10.05%
2022-11-15
|
+83.63%
2022-11
|
-38.40%
2016-01
|
2590 | 48.4% | 47.3% | |
| Wuhan Zhongyuan Huadian Sci Tech (300018)(300018) | 9.14 | 2025-09-26 | 2015-03-26 |
日足K
分足K
|
34.50
2015-06-12
|
3.26
2018-10-19
|
143.3M
2020-10-13
|
0.1M
2015-03-26
|
+20.02%
2020-10-12
|
-19.52%
2025-04-07
|
+125.35%
2015-04
|
-37.09%
2015-08
|
2525 | 50.1% | 47.4% | |
| Zhejiang Jiaao Enprotech Stock Co Ltd (603822)(603822) | 75.53 | 2025-09-26 | 2016-04-28 |
日足K
分足K
|
103.50
2017-04-12
|
14.11
2016-04-28
|
11.6M
2016-05-16
|
0.0M
2016-05-03
|
+10.02%
2021-06-02
|
-10.02%
2024-02-05
|
+155.71%
2016-05
|
-30.55%
2022-04
|
2192 | 49.2% | 49.4% | |
| Qingdao Kingking Applied Chemistry Co Ltd (002094)(002094) | 8.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
32.15
2015-12-29
|
1.74
2024-06-24
|
396.2M
2025-04-24
|
0.1M
2015-12-10
|
+10.26%
2024-07-01
|
-41.86%
2016-05-03
|
+213.00%
2024-10
|
-37.03%
2016-05
|
2444 | 47.2% | 48.5% | |
| Shenzhen Soling Industrial Co Ltd (002766)(002766) | 5.75 | 2025-09-26 | 2015-06-11 |
日足K
分足K
|
27.50
2015-12-31
|
1.93
2019-11-13
|
232.3M
2024-06-24
|
0.0M
2015-06-12
|
+10.11%
2024-07-10
|
-45.01%
2015-06-16
|
+56.83%
2015-06
|
-48.85%
2019-05
|
2348 | 48.6% | 48.5% | |
| Shenzhen Intelligent Precision Instrument Co Ltd (301512)(301512) | 49.49 | 2025-09-26 | 2023-07-20 |
日足K
分足K
|
93.60
2023-07-20
|
30.00
2025-04-09
|
11.0M
2023-07-20
|
0.3M
2024-09-23
|
+20.00%
2024-06-12
|
-20.01%
2025-04-07
|
+41.39%
2024-02
|
-33.81%
2024-01
|
524 | 48.5% | 50.6% | |
| Shanghai Aladdin Biochemical Technology Co Ltd (688179)(688179) | 12.83 | 2025-09-26 | 2020-10-26 |
日足K
分足K
|
112.96
2021-07-01
|
7.21
2024-02-06
|
29.1M
2025-08-28
|
0.2M
2022-02-18
|
+20.00%
2021-11-09
|
-52.91%
2022-04-25
|
+45.48%
2020-11
|
-43.93%
2022-04
|
1188 | 44.9% | 53.7% | |
| Chenguang Biotech Group (300138)(300138) | 13.13 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
22.85
2015-05-20
|
4.74
2018-10-12
|
93.0M
2025-04-09
|
0.5M
2017-12-27
|
+19.98%
2025-04-08
|
-40.65%
2015-05-19
|
+45.94%
2020-07
|
-28.35%
2016-05
|
2601 | 49.0% | 48.1% | |
| Suzhou Novoprotein Scientific Co (688137)(688137) | 42.79 | 2025-09-26 | 2022-09-29 |
日足K
分足K
|
119.46
2022-11-21
|
28.56
2024-08-27
|
7.4M
2025-07-15
|
0.1M
2024-09-20
|
+14.65%
2025-07-15
|
-13.54%
2025-04-07
|
+38.24%
2022-11
|
-30.84%
2024-01
|
716 | 46.6% | 52.2% | |
| Hengli Petrochemical Co Ltd (600346)(600346) | 16.97 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
49.80
2021-02-18
|
3.26
2015-01-05
|
184.4M
2021-12-13
|
2.0M
2017-03-14
|
+10.08%
2015-09-22
|
-21.39%
2017-05-25
|
+63.11%
2015-11
|
-31.97%
2016-01
|
2392 | 49.1% | 48.2% | |
| Daodaoquan Grain and Oil Co Ltd (002852)(002852) | 11.16 | 2025-09-26 | 2017-03-10 |
日足K
分足K
|
55.57
2017-03-23
|
6.03
2024-09-18
|
62.4M
2024-12-04
|
0.0M
2017-03-14
|
+10.07%
2024-07-03
|
-10.01%
2025-04-07
|
+72.04%
2017-03
|
-37.14%
2021-01
|
2071 | 48.2% | 49.9% | |
| Shaanxi Huaqin Technology Industry (688281)(688281) | 70.65 | 2025-09-26 | 2022-03-07 |
日足K
分足K
|
229.87
2022-10-31
|
53.33
2025-05-26
|
24.4M
2022-03-07
|
0.1M
2022-12-21
|
+20.00%
2024-09-27
|
-29.46%
2025-05-23
|
+29.48%
2022-10
|
-30.85%
2024-05
|
857 | 48.0% | 51.3% | |
| Greattown Holdings Ltd A (600094)(600094) | 4.33 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
28.18
2015-06-12
|
2.28
2024-02-06
|
203.2M
2016-04-27
|
1.2M
2018-08-21
|
+10.19%
2016-02-26
|
-10.12%
2022-04-20
|
+43.63%
2019-03
|
-47.94%
2015-08
|
2569 | 44.1% | 48.4% | |
| Jiangsu Shemar Electric Co Ltd (603530)(603530) | 32.36 | 2025-09-26 | 2019-08-05 |
日足K
分足K
|
36.85
2020-05-13
|
8.55
2019-08-05
|
44.7M
2022-06-28
|
0.0M
2019-08-07
|
+27.18%
2020-03-20
|
-10.02%
2022-08-05
|
+169.01%
2019-08
|
-25.67%
2021-01
|
1470 | 49.5% | 48.9% | |
| Baiyin Nonferrous Group Co Ltd (601212)(601212) | 3.89 | 2025-09-26 | 2017-02-15 |
日足K
分足K
|
17.20
2017-03-23
|
2.14
2017-02-15
|
660.6M
2025-09-03
|
0.1M
2017-02-16
|
+10.16%
2017-02-15
|
-10.05%
2017-09-22
|
+135.94%
2017-02
|
-22.91%
2017-05
|
2044 | 45.5% | 46.8% | |
| Yanpai Filtration Technology Co Ltd (301081)(301081) | 10.91 | 2025-09-26 | 2021-10-20 |
日足K
分足K
|
26.09
2021-11-16
|
5.45
2024-02-07
|
34.1M
2021-11-16
|
0.4M
2023-04-17
|
+20.00%
2021-11-12
|
-18.92%
2024-02-05
|
+47.82%
2021-11
|
-23.02%
2024-01
|
933 | 52.4% | 45.0% | |
| ZYNP Corp (002448)(002448) | 11.23 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
23.99
2015-06-02
|
4.34
2020-02-04
|
173.3M
2025-02-10
|
0.3M
2015-07-14
|
+10.10%
2019-09-27
|
-10.04%
2015-08-24
|
+63.97%
2016-03
|
-38.70%
2015-06
|
2597 | 49.8% | 47.1% | |
| Shenzhen SEG Co Ltd (000058)(000058) | 9.71 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
26.10
2015-06-19
|
3.72
2018-10-19
|
158.4M
2022-12-07
|
0.6M
2015-07-14
|
+10.11%
2019-08-08
|
-10.07%
2018-06-11
|
+94.91%
2019-08
|
-24.91%
2020-08
|
2515 | 49.6% | 47.8% | |
| Hwatsing Technology Co Ltd (688120)(688120) | 163.20 | 2025-09-26 | 2022-06-08 |
日足K
分足K
|
417.86
2023-04-25
|
99.18
2025-06-03
|
15.5M
2022-06-08
|
0.3M
2022-09-29
|
+20.00%
2024-09-27
|
-35.43%
2024-07-01
|
+30.74%
2024-02
|
-27.40%
2023-06
|
796 | 46.2% | 53.1% | |
| CIG ShangHai Co Ltd Class A (603083)(603083) | 133.05 | 2025-09-26 | 2017-11-10 |
日足K
分足K
|
98.80
2025-08-29
|
8.73
2022-04-29
|
113.4M
2023-05-25
|
0.0M
2017-11-14
|
+10.06%
2017-11-10
|
-25.21%
2018-07-17
|
+132.45%
2017-11
|
-31.12%
2023-10
|
1905 | 49.8% | 49.0% | |
| Toyou Feiji Electronics Co Ltd (300302)(300302) | 19.83 | 2025-09-26 | 2015-05-20 |
日足K
分足K
|
40.71
2015-12-18
|
6.00
2022-04-27
|
132.8M
2025-02-28
|
0.2M
2015-07-13
|
+20.01%
2024-10-16
|
-20.00%
2025-04-07
|
+78.87%
2015-11
|
-37.06%
2015-06
|
2486 | 49.0% | 49.8% | |
| Anhui Huaheng Biotechnology Co Ltd (688639)(688639) | 34.23 | 2025-09-26 | 2021-04-22 |
日足K
分足K
|
133.55
2023-03-09
|
25.60
2025-04-07
|
18.5M
2025-02-17
|
0.1M
2022-04-13
|
+18.64%
2024-10-08
|
-33.69%
2024-07-22
|
+63.44%
2021-11
|
-42.26%
2024-07
|
1067 | 47.0% | 52.1% | |
| Sinostar Cable Co Ltd (300933)(300933) | 9.05 | 2025-09-26 | 2021-01-22 |
日足K
分足K
|
19.59
2021-02-02
|
4.88
2024-02-06
|
134.1M
2024-12-31
|
1.1M
2022-12-30
|
+20.02%
2021-01-28
|
-18.06%
2021-01-22
|
+29.20%
2021-11
|
-32.82%
2021-02
|
1126 | 48.9% | 47.5% | |
| Hongda High-Tech Holding Co Ltd (002144)(002144) | 13.09 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
49.00
2015-06-15
|
6.96
2024-02-06
|
51.2M
2023-01-17
|
0.2M
2018-08-17
|
+10.05%
2024-08-27
|
-10.46%
2015-06-24
|
+25.05%
2015-11
|
-29.32%
2015-07
|
2601 | 52.0% | 45.4% | |
| Wuxi Paike New Materials Technology Co Ltd (605123)(605123) | 72.30 | 2025-09-26 | 2020-08-25 |
日足K
分足K
|
171.00
2022-10-28
|
36.40
2020-08-25
|
16.8M
2020-09-03
|
0.0M
2020-08-26
|
+10.01%
2020-08-26
|
-10.01%
2025-04-07
|
+57.61%
2021-11
|
-34.63%
2024-01
|
1227 | 47.0% | 52.0% | |
| Zhejiang Wansheng Co Ltd (603010)(603010) | 10.46 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
41.00
2016-12-21
|
6.93
2020-02-04
|
73.6M
2020-02-20
|
0.0M
2015-06-05
|
+10.03%
2015-06-04
|
-36.09%
2017-07-20
|
+40.86%
2020-02
|
-26.52%
2017-07
|
2308 | 47.2% | 50.2% | |
| Zhejiang Southeast Space Frame Co Ltd (002135)(002135) | 4.31 | 2025-09-26 | 2015-01-06 |
日足K
分足K
|
20.49
2015-06-05
|
3.45
2024-09-18
|
152.4M
2022-09-08
|
0.1M
2015-07-14
|
+10.07%
2017-05-18
|
-10.05%
2020-02-03
|
+38.92%
2021-08
|
-32.29%
2016-01
|
2587 | 48.3% | 47.5% | |
| Daqing Huake Co Ltd (000985)(000985) | 18.10 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
38.21
2017-01-09
|
10.20
2024-02-08
|
22.4M
2022-05-31
|
0.1M
2015-07-08
|
+10.04%
2022-01-12
|
-10.02%
2025-04-07
|
+48.94%
2022-05
|
-35.81%
2016-01
|
2601 | 51.4% | 46.7% | |
| 寧波華翔電子 (002048)(002048) | 36.75 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
35.08
2015-05-27
|
9.00
2018-10-19
|
127.9M
2025-02-27
|
1.5M
2018-10-09
|
+10.05%
2019-08-22
|
-13.41%
2021-11-16
|
+41.95%
2020-02
|
-38.05%
2015-06
|
2494 | 49.2% | 48.8% | |
| Ningbo Shanshan Co Ltd (600884)(600884) | 14.83 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
44.30
2021-10-28
|
5.67
2025-04-09
|
242.8M
2025-02-19
|
1.5M
2015-07-13
|
+10.15%
2015-08-24
|
-24.74%
2020-06-18
|
+33.52%
2024-09
|
-33.41%
2016-01
|
2580 | 47.6% | 51.0% | |
| Zhejiang Aokang Shoes Co Ltd (603001)(603001) | 8.56 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
55.58
2015-06-15
|
3.73
2024-02-08
|
46.7M
2025-01-09
|
0.2M
2015-06-11
|
+10.17%
2015-06-03
|
-10.34%
2015-07-29
|
+36.38%
2015-05
|
-24.42%
2016-01
|
2582 | 49.3% | 46.7% | |
| Tonghua Grape Wine Co Ltd (600365)(600365) | 3.32 | 2025-09-26 | 2015-02-17 |
日足K
分足K
|
20.28
2016-04-20
|
1.80
2021-02-05
|
131.9M
2015-10-23
|
0.1M
2020-08-26
|
+10.14%
2016-03-24
|
-10.60%
2016-05-19
|
+59.99%
2015-05
|
-41.01%
2018-06
|
2417 | 47.2% | 47.3% | |
| Zhejiang Zoenn Design Co Ltd (300901)(300901) | 15.22 | 2025-09-26 | 2020-10-29 |
日足K
分足K
|
50.00
2020-10-29
|
5.03
2024-02-08
|
43.6M
2020-10-29
|
0.7M
2023-01-09
|
+20.03%
2024-12-06
|
-19.98%
2025-04-07
|
+27.66%
2024-11
|
-27.87%
2020-12
|
1186 | 50.1% | 47.3% | |
| Xinlong Holding Group Co Ltd (000955)(000955) | 5.26 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
14.95
2020-03-10
|
2.65
2024-07-09
|
212.9M
2020-01-02
|
0.4M
2015-07-14
|
+10.14%
2018-07-16
|
-10.08%
2019-04-26
|
+116.93%
2019-12
|
-33.29%
2018-08
|
2492 | 49.1% | 47.0% | |
| Beijing Centergate Technologies Holding Co Ltd (000931)(000931) | 5.27 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
20.01
2015-06-18
|
3.27
2024-02-07
|
131.4M
2017-01-18
|
1.5M
2018-07-10
|
+10.07%
2021-08-24
|
-10.08%
2024-09-25
|
+24.89%
2015-10
|
-28.65%
2016-01
|
2580 | 48.2% | 48.3% | |