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 | ||||||
| Wuhu Fuchun Dye and Weave Co Ltd (605189)(605189) | 16.37 | 2025-09-26 | 2021-05-28 |
日足K
分足K
|
28.23
2021-06-01
|
9.80
2024-02-06
|
20.0M
2021-06-01
|
0.3M
2022-11-08
|
+10.02%
2021-12-23
|
-10.00%
2022-04-26
|
+16.88%
2023-02
|
-21.70%
2024-01
|
1044 | 49.7% | 48.6% | |
| Wafer Works Shanghai Co Ltd (688584)(688584) | 26.97 | 2025-09-26 | 2024-02-08 |
日足K
分足K
|
29.65
2025-08-21
|
12.63
2024-09-18
|
43.1M
2025-08-13
|
0.4M
2024-09-11
|
+20.02%
2024-11-08
|
-19.23%
2025-04-07
|
+31.45%
2024-11
|
-14.84%
2024-08
|
385 | 45.7% | 52.5% | |
| BuySell Technologies (7685)(002973) | 15.35 | 2025-09-26 | 2020-01-06 |
日足K
分足K
|
31.20
2020-07-20
|
6.89
2020-01-06
|
45.3M
2025-05-30
|
0.0M
2020-01-07
|
+10.04%
2025-05-29
|
-10.04%
2025-04-08
|
+109.19%
2020-01
|
-25.58%
2020-03
|
1380 | 48.6% | 49.3% | |
| YONFER Agricultural Technology Co Ltd (000902)(000902) | 14.03 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
26.02
2015-04-07
|
6.14
2020-02-04
|
94.0M
2021-07-12
|
1.6M
2018-03-30
|
+10.11%
2015-04-23
|
-50.89%
2015-04-10
|
+34.66%
2015-03
|
-34.52%
2015-04
|
2576 | 48.0% | 49.4% | |
| Shanghai HIUV New Materials Co Ltd (688680)(688680) | 49.97 | 2025-09-26 | 2021-01-22 |
日足K
分足K
|
362.21
2021-11-19
|
23.12
2024-09-23
|
14.7M
2021-01-22
|
0.2M
2021-04-15
|
+20.00%
2023-12-26
|
-20.00%
2025-04-07
|
+57.31%
2021-06
|
-31.73%
2024-01
|
1125 | 44.0% | 54.9% | |
| Gansu Shangfeng Cement Co Ltd (000672)(000672) | 9.60 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
26.65
2020-08-10
|
5.33
2016-02-29
|
158.5M
2016-12-29
|
0.1M
2015-09-30
|
+10.06%
2016-07-12
|
-16.44%
2020-04-29
|
+51.41%
2016-12
|
-24.39%
2017-05
|
2496 | 48.5% | 49.3% | |
| North Long Dragon New Materials (301357)(301357) | 117.50 | 2025-09-26 | 2023-04-18 |
日足K
分足K
|
198.00
2025-09-03
|
18.21
2024-02-06
|
18.6M
2025-06-25
|
0.6M
2024-09-11
|
+20.01%
2025-03-04
|
-20.00%
2025-09-03
|
+26.62%
2024-09
|
-32.43%
2024-01
|
576 | 51.9% | 47.0% | |
| China Western Power Industrial Co Ltd (002630)(002630) | 2.84 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
19.18
2015-06-15
|
1.58
2024-02-06
|
559.2M
2022-06-10
|
0.1M
2015-06-09
|
+10.19%
2022-05-19
|
-33.94%
2016-04-20
|
+42.23%
2021-03
|
-36.01%
2016-04
|
2372 | 44.4% | 49.0% | |
| Zhongshan Public Utilities Group Co Ltd (000685)(000685) | 11.65 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
22.77
2015-06-15
|
6.18
2018-10-16
|
102.4M
2015-07-08
|
1.3M
2019-11-18
|
+10.05%
2018-10-08
|
-11.06%
2015-07-02
|
+22.83%
2024-09
|
-23.23%
2015-08
|
2598 | 47.3% | 47.2% | |
| Shenzhen Clou Electronics Co Ltd (002121)(002121) | 8.55 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
32.99
2015-04-02
|
2.87
2020-05-07
|
318.2M
2025-07-15
|
0.3M
2015-10-19
|
+10.13%
2015-09-01
|
-55.98%
2015-05-04
|
+70.10%
2022-05
|
-43.14%
2015-05
|
2433 | 47.2% | 49.0% | |
| Rongcheer Industrial Technology Suzhou Co Ltd (301360)(301360) | 71.59 | 2025-09-26 | 2023-04-25 |
日足K
分足K
|
125.99
2023-06-02
|
36.00
2025-04-09
|
7.4M
2024-08-16
|
0.3M
2023-10-19
|
+20.01%
2024-02-08
|
-20.00%
2025-04-07
|
+64.93%
2023-05
|
-44.99%
2024-01
|
581 | 50.8% | 48.4% | |
| Hainan Strait Shipping Co Ltd (002320)(002320) | 9.15 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
37.11
2015-06-12
|
4.42
2022-10-12
|
224.3M
2025-07-25
|
0.1M
2016-01-07
|
+125.00%
2019-05-01
|
-59.65%
2019-05-03
|
+43.59%
2015-05
|
-60.63%
2019-05
|
2452 | 48.9% | 47.9% | |
| Jiangsu Gaoke Petrochemical Co Ltd (002778)(002778) | 19.73 | 2025-09-26 | 2016-01-06 |
日足K
分足K
|
65.75
2016-11-04
|
7.36
2024-02-08
|
26.4M
2024-04-02
|
0.0M
2016-01-08
|
+10.04%
2024-03-29
|
-29.20%
2019-05-09
|
+186.76%
2016-01
|
-27.94%
2022-04
|
2289 | 50.3% | 48.4% | |
| EGing Photovoltaic Technology Co Ltd (600537)(600537) | 4.01 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
13.89
2015-06-12
|
2.12
2024-08-28
|
460.7M
2025-07-23
|
0.5M
2015-08-25
|
+10.17%
2019-02-01
|
-10.20%
2016-01-25
|
+43.00%
2016-03
|
-29.01%
2024-06
|
2576 | 47.3% | 48.4% | |
| Zhejiang Xinao Textiles Inc (603889)(603889) | 6.31 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
25.00
2015-06-01
|
3.32
2021-05-26
|
55.4M
2024-12-17
|
0.1M
2015-01-05
|
+10.08%
2022-09-15
|
-29.27%
2021-04-21
|
+100.52%
2015-05
|
-39.28%
2015-06
|
2485 | 48.5% | 47.2% | |
| Mudanjiang Hengfeng Paper Co Ltd (600356)(600356) | 9.78 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
16.97
2015-06-09
|
5.15
2024-02-06
|
73.5M
2024-12-03
|
0.3M
2018-10-10
|
+10.04%
2021-09-13
|
-10.14%
2015-06-24
|
+30.95%
2019-03
|
-22.96%
2016-01
|
2523 | 50.7% | 45.9% | |
| Xiangcai Co Ltd (600095)(600095) | 12.68 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
20.13
2020-08-20
|
3.22
2018-10-19
|
369.4M
2025-06-26
|
0.6M
2019-07-03
|
+10.42%
2015-09-16
|
-10.24%
2015-08-21
|
+82.91%
2021-05
|
-31.77%
2015-07
|
2563 | 48.5% | 48.7% | |
| Rianlon Corp (300596)(300596) | 37.81 | 2025-09-26 | 2017-01-19 |
日足K
分足K
|
64.75
2022-10-25
|
9.03
2017-01-19
|
24.7M
2017-02-13
|
0.0M
2017-01-23
|
+20.00%
2024-04-16
|
-16.64%
2025-04-07
|
+61.16%
2017-01
|
-26.77%
2024-01
|
2092 | 49.5% | 49.7% | |
| Amlogic Shanghai Co Ltd (688099)(688099) | 107.00 | 2025-09-26 | 2019-08-08 |
日足K
分足K
|
166.00
2019-08-08
|
39.90
2024-02-05
|
30.2M
2025-01-21
|
0.7M
2020-04-14
|
+20.00%
2024-10-08
|
-19.99%
2020-02-03
|
+38.97%
2020-01
|
-39.34%
2019-08
|
1480 | 46.3% | 53.2% | |
| HIT Welding Industry Co Ltd (301137)(301137) | 37.23 | 2025-09-26 | 2022-03-22 |
日足K
分足K
|
45.56
2025-06-10
|
10.57
2024-02-08
|
39.1M
2025-05-27
|
0.5M
2022-12-30
|
+20.03%
2024-09-06
|
-19.29%
2024-10-08
|
+56.05%
2024-09
|
-18.35%
2024-10
|
846 | 49.5% | 48.6% | |
| Shanghai Shibei Hi-Tech Co Ltd A (600604)(600604) | 6.11 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
23.58
2015-04-27
|
3.01
2018-10-19
|
344.6M
2018-11-20
|
0.4M
2015-07-14
|
+10.15%
2024-07-12
|
-51.94%
2015-04-29
|
+137.32%
2018-11
|
-41.68%
2015-04
|
2575 | 48.2% | 48.1% | |
| Qingdao Choho Industrial Co Ltd (003033)(003033) | 58.53 | 2025-09-26 | 2021-01-11 |
日足K
分足K
|
58.90
2025-03-25
|
19.43
2022-04-26
|
14.1M
2025-03-05
|
0.2M
2021-11-08
|
+10.01%
2021-04-06
|
-10.00%
2025-04-07
|
+38.06%
2022-07
|
-26.74%
2024-01
|
1135 | 49.4% | 48.8% | |
| Hunan Baili Engineering Sci (603959) | 6.15 | 2025-09-26 | 2016-05-17 |
日足K
分足K
|
34.00
2016-07-07
|
1.33
2024-06-05
|
88.3M
2025-09-10
|
0.0M
2016-05-18
|
+10.07%
2020-02-10
|
-28.94%
2017-05-02
|
+85.40%
2016-05
|
-62.29%
2024-05
|
2260 | 47.5% | 50.4% | |
| Shanghai Kinetic Medical Co (300326)(300326) | 5.88 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
50.48
2015-04-14
|
3.48
2025-05-06
|
94.6M
2025-05-06
|
0.1M
2015-07-20
|
+15.32%
2021-05-12
|
-71.06%
2015-04-14
|
+47.76%
2015-05
|
-63.48%
2015-04
|
2492 | 49.2% | 48.1% | |
| Zhejiang Guanghua Technology Co Ltd (001333)(001333) | 23.82 | 2025-09-26 | 2022-12-08 |
日足K
分足K
|
43.97
2022-12-09
|
13.68
2024-02-06
|
19.4M
2022-12-09
|
0.2M
2024-07-29
|
+10.02%
2024-04-11
|
-10.02%
2024-04-15
|
+13.27%
2024-09
|
-27.57%
2022-12
|
671 | 49.6% | 48.7% | |
| Jiangsu Ankura Smart Transmission Engineering Technology Co Ltd (300617)(300617) | 37.39 | 2025-09-26 | 2017-02-28 |
日足K
分足K
|
91.39
2017-03-22
|
12.97
2018-10-12
|
33.4M
2025-07-22
|
0.0M
2017-03-02
|
+20.01%
2025-07-22
|
-26.48%
2018-03-02
|
+138.17%
2017-03
|
-27.48%
2022-08
|
2079 | 48.7% | 50.6% | |
| Ningbo Jifeng Auto Parts Co Ltd (603997)(603997) | 13.33 | 2025-09-26 | 2015-03-02 |
日足K
分足K
|
36.01
2015-05-28
|
5.98
2022-04-27
|
66.4M
2022-06-16
|
0.0M
2015-03-03
|
+10.06%
2016-03-10
|
-32.67%
2015-04-28
|
+133.62%
2015-05
|
-39.91%
2015-06
|
2470 | 46.6% | 50.9% | |
| CECEP Wind-Power Corp (601016)(601016) | 3.26 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
18.15
2015-08-19
|
2.03
2020-02-04
|
828.3M
2021-03-23
|
1.2M
2015-07-14
|
+10.20%
2020-07-07
|
-51.08%
2015-03-20
|
+73.41%
2015-05
|
-45.71%
2015-03
|
2586 | 45.1% | 47.4% | |
| Unigroup Guoxin Microelectronics Co Ltd (002049)(002049) | 89.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
178.93
2022-08-10
|
16.24
2015-01-05
|
148.1M
2018-04-19
|
0.1M
2015-11-06
|
+40.01%
2019-05-16
|
-35.71%
2019-05-01
|
+69.52%
2015-11
|
-22.48%
2018-01
|
2398 | 48.6% | 50.3% | |
| Delong Composite Energy Group Co Ltd (000593)(000593) | 7.12 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
19.20
2015-06-11
|
3.55
2024-02-08
|
119.1M
2022-09-07
|
0.1M
2015-07-14
|
+10.08%
2021-05-10
|
-10.09%
2024-02-07
|
+53.40%
2022-08
|
-28.68%
2016-01
|
2485 | 50.0% | 46.1% | |
| Sansure Biotech Inc (688289)(688289) | 20.50 | 2025-09-26 | 2020-08-28 |
日足K
分足K
|
105.10
2020-08-28
|
14.72
2023-10-24
|
33.4M
2020-08-28
|
0.5M
2021-08-18
|
+15.84%
2022-05-20
|
-15.69%
2025-04-07
|
+25.34%
2024-02
|
-21.68%
2021-08
|
1224 | 47.0% | 51.8% | |
| Joyware Electronics Co Ltd (300270)(300270) | 11.04 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
34.80
2015-06-03
|
3.30
2024-02-08
|
85.1M
2023-07-07
|
0.2M
2018-06-19
|
+20.08%
2024-02-21
|
-20.00%
2025-04-07
|
+50.95%
2015-03
|
-40.80%
2016-01
|
2591 | 49.8% | 47.5% | |
| Changjiang Pharmaceutical Group Co Ltd (300391)(300391) | 3.88 | 2025-09-26 | 2015-05-12 |
日足K
分足K
|
43.52
2015-05-28
|
2.24
2024-06-26
|
110.1M
2024-10-23
|
0.1M
2016-07-18
|
+20.12%
2024-08-30
|
-33.05%
2017-04-12
|
+88.03%
2024-07
|
-46.25%
2020-11
|
2414 | 48.1% | 49.7% | |
| Hubei Tech Semiconductors Co (300046)(300046) | 43.88 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
53.31
2024-10-31
|
8.54
2024-02-06
|
131.7M
2024-10-22
|
0.1M
2016-09-21
|
+20.03%
2022-05-10
|
-27.69%
2016-09-20
|
+101.32%
2024-10
|
-37.25%
2016-01
|
2455 | 50.3% | 48.7% | |
| Zhejiang Hisun Biomaterials Co Ltd (688203)(688203) | 14.69 | 2025-09-26 | 2022-08-16 |
日足K
分足K
|
23.78
2022-08-16
|
7.38
2024-02-06
|
32.9M
2022-08-16
|
0.4M
2024-09-20
|
+20.03%
2025-09-01
|
-13.67%
2023-04-26
|
+28.56%
2022-10
|
-21.88%
2024-01
|
747 | 48.9% | 47.8% | |
| Seres Group Co Ltd (601127)(601127) | 157.22 | 2025-09-26 | 2016-06-15 |
日足K
分足K
|
153.00
2025-09-03
|
6.97
2016-06-15
|
187.1M
2023-10-11
|
0.0M
2016-06-16
|
+10.05%
2020-10-29
|
-10.03%
2020-01-22
|
+185.19%
2016-06
|
-23.73%
2022-08
|
2224 | 48.9% | 49.7% | |
| Phenix Optical Co Ltd (600071)(600071) | 24.70 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
61.58
2021-11-23
|
6.76
2018-10-25
|
57.1M
2021-10-20
|
0.0M
2015-07-08
|
+10.04%
2020-05-19
|
-10.02%
2021-01-22
|
+121.42%
2021-10
|
-29.44%
2016-01
|
2477 | 48.4% | 50.1% | |
| Changzhou Wujin Zhongrui Electronic Technology Co Ltd (301587)(301587) | 25.65 | 2025-09-26 | 2024-04-08 |
日足K
分足K
|
42.66
2024-04-08
|
17.04
2025-04-09
|
20.9M
2024-04-08
|
0.6M
2025-05-19
|
+20.00%
2024-06-03
|
-19.79%
2025-04-07
|
+14.62%
2024-09
|
-24.03%
2024-04
|
351 | 48.1% | 49.3% | |
| Moso Power Supply Technology Co Ltd (002660)(002660) | 10.93 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
24.23
2015-06-12
|
4.28
2018-10-19
|
104.8M
2024-01-03
|
0.1M
2015-05-27
|
+10.06%
2022-05-24
|
-10.06%
2019-05-06
|
+41.40%
2022-05
|
-44.27%
2024-01
|
2520 | 50.3% | 47.9% | |
| Zhejiang Shibao Co Ltd (002703)(002703) | 14.38 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
52.87
2015-05-28
|
3.15
2018-10-18
|
187.6M
2023-07-12
|
0.0M
2015-08-31
|
+10.11%
2019-11-12
|
-64.06%
2015-05-27
|
+207.51%
2022-06
|
-29.19%
2015-09
|
2439 | 48.0% | 49.8% | |
| Shengda Mining Co Ltd (000603)(000603) | 23.33 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
42.45
2015-06-05
|
6.51
2018-10-19
|
85.0M
2025-09-02
|
0.6M
2018-08-21
|
+10.04%
2017-07-17
|
-10.02%
2015-07-13
|
+55.69%
2020-07
|
-32.32%
2015-06
|
2465 | 49.5% | 48.8% | |
| Xinjiang Joinworld Co Ltd (600888)(600888) | 7.71 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
15.25
2015-05-28
|
3.44
2020-02-04
|
232.2M
2021-07-27
|
2.1M
2019-11-08
|
+10.08%
2020-10-28
|
-18.14%
2015-06-01
|
+70.18%
2021-07
|
-33.41%
2015-06
|
2556 | 50.4% | 46.0% | |
| CITIC Pacific Special Steel Group Co Ltd (000708)(000708) | 13.28 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
36.01
2021-02-18
|
8.12
2018-07-06
|
61.3M
2024-10-08
|
0.8M
2019-06-18
|
+10.03%
2016-11-24
|
-43.91%
2020-03-30
|
+41.79%
2020-02
|
-48.94%
2020-03
|
2489 | 48.9% | 48.7% | |
| Beijing Sanju Environmental (300072)(300072) | 3.72 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
45.00
2015-04-13
|
1.73
2024-07-09
|
356.4M
2024-09-26
|
2.6M
2015-01-29
|
+20.19%
2024-09-04
|
-56.60%
2015-05-05
|
+122.99%
2024-09
|
-50.52%
2015-05
|
2583 | 47.8% | 48.3% | |
| Beijing Airport High-Tech Park Co Ltd (600463)(600463) | 11.49 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
28.70
2015-06-15
|
4.93
2018-10-19
|
64.5M
2025-05-22
|
0.3M
2015-07-08
|
+10.88%
2016-01-29
|
-10.41%
2015-08-20
|
+58.49%
2024-09
|
-34.36%
2016-01
|
2584 | 50.5% | 47.1% | |
| Yingkou Fengguang Advanced Material Co Ltd (301100)(301100) | 20.53 | 2025-09-26 | 2021-12-17 |
日足K
分足K
|
66.13
2021-12-17
|
10.61
2024-02-06
|
32.8M
2021-12-17
|
0.3M
2023-09-20
|
+20.00%
2024-10-30
|
-19.28%
2025-04-07
|
+32.90%
2024-10
|
-31.62%
2021-12
|
907 | 51.0% | 47.3% | |
| Guangzhou Jinzhong Auto Parts Manufacturing Co Ltd (301133)(301133) | 31.13 | 2025-09-26 | 2021-11-26 |
日足K
分足K
|
58.58
2021-11-30
|
16.01
2024-02-06
|
19.6M
2021-11-26
|
0.3M
2023-05-09
|
+20.02%
2022-06-09
|
-19.72%
2025-04-07
|
+18.20%
2023-01
|
-23.40%
2021-12
|
922 | 49.9% | 49.1% | |
| Inner Mongolia Xingye Mining Co Ltd (000426)(000426) | 28.42 | 2025-09-26 | 2015-03-25 |
日足K
分足K
|
24.90
2025-09-09
|
4.05
2019-11-18
|
275.5M
2019-02-25
|
4.8M
2017-01-20
|
+10.11%
2020-03-19
|
-10.26%
2018-06-15
|
+31.72%
2015-10
|
-34.32%
2015-07
|
2341 | 50.4% | 46.5% | |
| Beijing Jingyi Automation (688652)(688652) | 98.45 | 2025-09-26 | 2023-11-29 |
日足K
分足K
|
83.00
2025-08-22
|
34.01
2024-09-24
|
27.3M
2023-11-29
|
0.5M
2024-04-12
|
+20.01%
2024-09-30
|
-11.75%
2024-02-28
|
+19.19%
2023-12
|
-22.99%
2024-01
|
436 | 46.6% | 52.3% | |
| Runner Xiamen Corp (603408)(603408) | 11.90 | 2025-09-26 | 2020-07-30 |
日足K
分足K
|
29.77
2020-08-04
|
9.10
2024-02-06
|
24.4M
2020-08-04
|
0.1M
2020-07-31
|
+10.03%
2022-02-14
|
-10.00%
2025-04-07
|
+16.67%
2024-09
|
-19.95%
2020-09
|
1245 | 49.4% | 47.6% | |