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 Shiji Information Technology Co Ltd (002153)(002153) | 10.59 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
37.93
2015-06-12
|
4.81
2024-08-28
|
161.8M
2025-02-13
|
1.5M
2020-02-03
|
+95.97%
2019-04-29
|
-53.50%
2019-04-30
|
+49.18%
2023-03
|
-45.34%
2019-05
|
2591 | 46.0% | 52.3% | |
| China Greatwall Computer Shenzhen Co Ltd (000066)(000066) | 17.07 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
24.49
2024-11-11
|
4.63
2019-01-03
|
843.1M
2024-11-06
|
0.1M
2016-03-11
|
+10.06%
2018-03-22
|
-10.03%
2017-01-18
|
+80.25%
2015-03
|
-27.28%
2016-03
|
2406 | 46.9% | 50.2% | |
| Shanghai Rendu Biotechnology Co Ltd (688193)(688193) | 46.77 | 2025-09-26 | 2022-03-30 |
日足K
分足K
|
72.00
2022-03-30
|
22.50
2024-02-06
|
5.1M
2022-03-30
|
0.0M
2022-09-28
|
+19.87%
2024-02-08
|
-15.43%
2024-02-05
|
+23.98%
2024-10
|
-27.46%
2024-01
|
840 | 48.8% | 49.9% | |
| Jiangsu Pacific Quartz Co Ltd (603688)(603688) | 40.50 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
111.84
2022-08-17
|
8.73
2015-09-15
|
79.4M
2025-04-14
|
0.2M
2015-07-13
|
+10.05%
2015-07-27
|
-36.68%
2015-04-27
|
+60.94%
2022-06
|
-32.26%
2015-04
|
2598 | 49.5% | 49.5% | |
| Suzhou Longway Electronic Machinery Co Ltd (301202)(301202) | 45.61 | 2025-09-26 | 2023-07-05 |
日足K
分足K
|
58.82
2025-02-24
|
16.12
2024-02-06
|
26.3M
2023-08-15
|
0.7M
2024-08-21
|
+20.01%
2024-03-08
|
-20.00%
2025-04-07
|
+46.75%
2024-09
|
-28.82%
2024-01
|
519 | 51.3% | 47.4% | |
| Wuhan Kotei Informatics Co Ltd (301221)(301221) | 53.11 | 2025-09-26 | 2021-12-22 |
日足K
分足K
|
118.80
2022-01-17
|
27.62
2024-02-06
|
16.5M
2023-07-05
|
0.5M
2023-01-18
|
+20.01%
2023-04-07
|
-19.99%
2025-04-07
|
+63.35%
2024-09
|
-32.61%
2022-08
|
904 | 49.2% | 50.0% | |
| Shandong Zhongji Electrical Equipment Co Ltd (300308)(300308) | 413.70 | 2025-09-26 | 2015-04-20 |
日足K
分足K
|
448.00
2025-09-04
|
8.78
2015-09-02
|
129.4M
2023-03-23
|
0.0M
2016-09-30
|
+40.00%
2019-05-01
|
-35.70%
2019-05-03
|
+75.79%
2016-10
|
-42.67%
2019-05
|
2391 | 49.7% | 49.4% | |
| Xiamen Leading Optics Co Ltd (605118)(605118) | 28.83 | 2025-09-26 | 2020-07-30 |
日足K
分足K
|
36.62
2025-08-05
|
10.02
2022-04-27
|
37.3M
2024-01-03
|
0.0M
2020-07-31
|
+10.03%
2021-04-14
|
-10.56%
2023-06-06
|
+45.88%
2023-05
|
-39.65%
2024-01
|
1245 | 50.5% | 47.8% | |
| Suzhou Victory Precision Manufacture Co Ltd (002426)(002426) | 3.50 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
13.80
2015-03-05
|
1.31
2024-02-06
|
1,393.3M
2024-12-12
|
2.6M
2015-07-13
|
+10.27%
2022-05-20
|
-59.04%
2015-03-20
|
+55.81%
2015-05
|
-56.77%
2015-03
|
2343 | 43.4% | 49.9% | |
| Eastcompeace Technology Co Ltd (002017)(002017) | 23.15 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
36.36
2025-08-21
|
4.06
2018-10-12
|
194.0M
2025-06-19
|
0.7M
2018-10-18
|
+10.11%
2018-03-21
|
-23.98%
2022-04-22
|
+69.54%
2019-02
|
-43.63%
2022-04
|
2587 | 49.7% | 48.5% | |
| Shenzhen Chipscreen Biosciences Co (688321)(688321) | 30.66 | 2025-09-26 | 2019-08-12 |
日足K
分足K
|
125.00
2019-08-12
|
12.47
2024-02-05
|
44.6M
2025-08-18
|
0.8M
2020-04-01
|
+19.99%
2019-10-22
|
-18.75%
2025-04-07
|
+24.90%
2023-01
|
-28.15%
2020-08
|
1478 | 48.6% | 50.5% | |
| Beijing Topnew Info And Tech Co Ltd (300895)(300895) | 46.70 | 2025-09-26 | 2020-09-24 |
日足K
分足K
|
72.27
2025-03-13
|
17.02
2024-02-06
|
40.2M
2025-03-13
|
0.8M
2022-09-20
|
+20.01%
2024-02-23
|
-20.00%
2025-04-07
|
+48.86%
2024-09
|
-40.33%
2021-09
|
1204 | 49.3% | 50.0% | |
| Beijing United Information Technology Co Ltd (603613)(603613) | 28.98 | 2025-09-26 | 2019-07-30 |
日足K
分足K
|
90.86
2022-11-22
|
8.64
2019-07-30
|
84.6M
2023-12-28
|
0.0M
2019-07-31
|
+10.02%
2024-03-22
|
-34.23%
2020-04-23
|
+69.79%
2020-02
|
-37.28%
2023-12
|
1487 | 48.6% | 50.8% | |
| Zhejiang Tailin Bioengineering Co Ltd (300813)(300813) | 34.06 | 2025-09-26 | 2020-01-14 |
日足K
分足K
|
91.25
2020-02-10
|
11.01
2024-02-08
|
19.2M
2022-11-29
|
0.0M
2020-01-15
|
+20.01%
2024-05-07
|
-39.53%
2020-04-21
|
+133.96%
2022-11
|
-39.82%
2022-12
|
1374 | 47.2% | 51.4% | |
| Guangdong Topstar Technology Co Ltd (300607)(300607) | 35.11 | 2025-09-26 | 2017-02-09 |
日足K
分足K
|
76.56
2017-11-01
|
8.55
2022-04-26
|
158.2M
2024-11-21
|
0.0M
2017-02-10
|
+20.02%
2024-11-27
|
-43.32%
2018-05-30
|
+185.59%
2017-02
|
-47.98%
2018-06
|
2080 | 48.8% | 50.1% | |
| Beijing HyperStrong Technology Co (688411)(688411) | 267.03 | 2025-09-26 | 2025-01-27 |
日足K
分足K
|
197.88
2025-09-08
|
57.00
2025-01-27
|
25.6M
2025-01-27
|
0.6M
2025-06-05
|
+24.23%
2025-09-05
|
-13.11%
2025-04-07
|
-
-
|
-
-
|
137 | 49.6% | 47.4% | |
| Zkteco Co Ltd (301330)(301330) | 32.39 | 2025-09-26 | 2022-08-17 |
日足K
分足K
|
52.31
2022-08-17
|
18.02
2024-02-06
|
26.1M
2022-08-17
|
0.7M
2024-08-09
|
+16.29%
2024-09-26
|
-19.98%
2025-04-07
|
+31.46%
2024-09
|
-30.78%
2022-08
|
746 | 48.8% | 50.0% | |
| CPIC Technology Innovation 3 Years (501096)(501096) | 1.07 | 2025-09-26 | 2020-07-22 |
日足K
分足K
|
1.27
2021-12-03
|
0.46
2024-02-05
|
2.9M
2020-07-22
|
0.0M
2025-01-09
|
+12.73%
2024-01-29
|
-8.38%
2025-04-07
|
+25.49%
2024-02
|
-19.35%
2024-01
|
1218 | 43.6% | 44.9% | |
| Business intelligence of Oriental Nations Corp Ltd (300166)(300166) | 10.68 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
40.46
2015-05-14
|
5.67
2024-07-18
|
285.3M
2025-08-07
|
0.2M
2015-05-04
|
+20.03%
2024-09-24
|
-31.25%
2015-05-15
|
+51.90%
2015-09
|
-32.11%
2015-06
|
2505 | 47.8% | 50.4% | |
| ShenZhen Yitoa Intelligent Control Co Ltd (300131)(300131) | 11.48 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
26.25
2015-04-09
|
3.38
2024-02-06
|
424.0M
2023-11-28
|
0.0M
2015-04-01
|
+20.08%
2024-08-26
|
-52.43%
2015-04-17
|
+65.24%
2016-03
|
-42.32%
2015-04
|
2335 | 50.4% | 47.7% | |
| Han'S Laser Tech A (002008)(002008) | 40.81 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
60.45
2018-03-12
|
14.45
2024-02-05
|
175.0M
2025-08-12
|
1.9M
2017-02-03
|
+10.03%
2024-02-06
|
-10.01%
2015-06-25
|
+24.63%
2024-09
|
-28.07%
2022-04
|
2597 | 49.6% | 48.8% | |
| Xiamen Kehua Hengsheng (002335)(002335) | 74.10 | 2025-09-26 | 2015-01-30 |
日足K
分足K
|
67.90
2015-05-28
|
7.31
2018-10-19
|
95.1M
2025-03-12
|
0.3M
2015-07-14
|
+10.03%
2015-09-07
|
-41.50%
2018-08-30
|
+48.70%
2020-02
|
-46.38%
2018-08
|
2513 | 49.6% | 49.3% | |
| EFORT Intelligent Equipment Co Ltd (688165)(688165) | 24.77 | 2025-09-26 | 2020-07-15 |
日足K
分足K
|
41.65
2024-12-11
|
6.24
2024-02-06
|
103.8M
2024-12-06
|
0.4M
2022-04-18
|
+20.02%
2024-11-27
|
-23.75%
2020-07-16
|
+98.69%
2024-11
|
-33.09%
2020-07
|
1239 | 47.3% | 50.7% | |
| Hangzhou DPtech Technologies Co Ltd (300768)(300768) | 18.90 | 2025-09-26 | 2019-04-12 |
日足K
分足K
|
38.99
2020-10-19
|
8.74
2024-02-05
|
56.4M
2024-10-29
|
0.0M
2019-04-15
|
+20.02%
2024-10-23
|
-20.01%
2025-04-07
|
+124.77%
2019-04
|
-25.93%
2022-04
|
1560 | 49.7% | 48.8% | |
| Kunshan Huguang Auto Harness Co Ltd (605333)(605333) | 36.94 | 2025-09-26 | 2020-08-18 |
日足K
分足K
|
40.35
2025-03-10
|
6.36
2020-08-18
|
34.9M
2023-10-11
|
0.0M
2020-08-19
|
+10.05%
2020-08-21
|
-10.02%
2023-07-14
|
+135.91%
2020-08
|
-21.06%
2020-09
|
1232 | 46.2% | 52.5% | |
| ArcSoft Corp Ltd (688088)(688088) | 56.86 | 2025-09-26 | 2019-07-22 |
日足K
分足K
|
109.88
2020-02-13
|
21.00
2022-04-27
|
32.9M
2025-09-01
|
0.9M
2022-12-23
|
+20.00%
2020-01-16
|
-20.00%
2025-04-07
|
+51.76%
2020-01
|
-30.43%
2024-01
|
1493 | 48.8% | 50.5% | |
| Sino Medical Sciences Technology In (688108)(688108) | 26.55 | 2025-09-26 | 2019-10-30 |
日足K
分足K
|
47.00
2025-08-19
|
4.60
2022-04-27
|
125.4M
2025-08-13
|
0.8M
2021-10-26
|
+20.03%
2023-04-26
|
-17.33%
2025-04-07
|
+29.96%
2020-06
|
-27.44%
2020-08
|
1427 | 47.9% | 49.2% | |
| Shanghai Cooltech Power Co Ltd (300153)(300153) | 39.51 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
50.98
2025-08-21
|
4.10
2024-02-06
|
116.6M
2024-12-27
|
0.3M
2015-07-14
|
+20.04%
2021-04-20
|
-16.37%
2020-11-02
|
+87.78%
2024-12
|
-40.67%
2015-06
|
2535 | 50.6% | 47.7% | |
| Wintech Nano Suzhou Co Ltd (688757)(688757) | 31.75 | 2025-09-26 | 2025-03-25 |
日足K
分足K
|
36.98
2025-08-20
|
19.70
2025-04-09
|
25.1M
2025-03-25
|
1.1M
2025-06-17
|
+19.99%
2025-06-27
|
-18.53%
2025-04-07
|
-
-
|
-
-
|
118 | 50.0% | 46.6% | |
| Shenzhen Uniconn Technology Co Ltd (301631)(301631) | 98.41 | 2025-09-26 | 2024-11-22 |
日足K
分足K
|
240.00
2024-11-22
|
75.64
2025-06-23
|
10.1M
2024-11-22
|
0.3M
2025-05-20
|
+13.75%
2025-03-03
|
-19.75%
2025-04-07
|
+-2.25%
2024-12
|
-35.05%
2024-11
|
198 | 47.5% | 49.5% | |
| Easy Click Worldwide Network Technology Co Ltd (301171)(301171) | 32.25 | 2025-09-26 | 2022-08-19 |
日足K
分足K
|
41.98
2024-12-06
|
12.37
2024-09-18
|
145.9M
2024-11-22
|
3.0M
2022-11-30
|
+20.01%
2024-02-19
|
-19.99%
2025-04-07
|
+80.33%
2024-11
|
-25.66%
2023-04
|
744 | 49.7% | 49.3% | |
| Tellgen (300642)(300642) | 21.92 | 2025-09-26 | 2017-04-21 |
日足K
分足K
|
80.33
2017-11-22
|
9.94
2024-02-06
|
35.2M
2025-08-20
|
0.0M
2017-04-25
|
+20.02%
2024-08-15
|
-45.27%
2019-08-21
|
+61.07%
2017-04
|
-43.90%
2019-08
|
2043 | 50.6% | 48.2% | |
| Shenyang Fortune Precision (688409)(688409) | 71.78 | 2025-09-26 | 2022-10-10 |
日足K
分足K
|
154.47
2022-10-25
|
31.14
2024-09-24
|
30.3M
2022-10-10
|
0.4M
2023-07-20
|
+20.00%
2024-09-27
|
-38.90%
2024-06-21
|
+38.13%
2022-10
|
-44.72%
2024-06
|
714 | 47.2% | 52.0% | |
| Sunward Intelligent Equipment Co Ltd (002097)(002097) | 12.66 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
20.98
2025-08-14
|
4.74
2024-02-06
|
367.2M
2025-08-05
|
2.0M
2019-11-14
|
+10.08%
2024-04-17
|
-10.15%
2015-05-20
|
+33.57%
2016-03
|
-31.93%
2016-01
|
2503 | 48.7% | 48.1% | |
| ArcherMind Technology Nanjing Co Ltd (300598)(300598) | 50.11 | 2025-09-26 | 2017-01-20 |
日足K
分足K
|
181.03
2020-03-17
|
11.53
2017-01-20
|
59.4M
2025-08-20
|
0.0M
2017-01-23
|
+20.01%
2022-10-24
|
-40.01%
2019-04-29
|
+160.18%
2017-02
|
-34.81%
2021-01
|
2096 | 49.3% | 49.8% | |
| Yonyou Network Technology Co Ltd (600588)(600588) | 15.03 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
74.39
2015-06-03
|
8.03
2024-08-28
|
353.0M
2025-03-07
|
3.1M
2017-01-19
|
+10.16%
2015-07-03
|
-22.63%
2018-01-19
|
+57.20%
2020-02
|
-35.69%
2024-01
|
2595 | 47.4% | 51.5% | |
| BeOne Medicines AG (688235)(688235) | 301.85 | 2025-09-26 | 2021-12-15 |
日足K
分足K
|
346.00
2025-09-02
|
82.00
2022-04-27
|
31.8M
2021-12-15
|
0.4M
2022-09-21
|
+13.68%
2023-04-07
|
-16.66%
2025-04-07
|
+49.19%
2022-10
|
-20.81%
2023-06
|
909 | 48.7% | 50.5% | |
| Hubei Century Network Technology Co Ltd (300494)(300494) | 13.97 | 2025-09-26 | 2015-12-31 |
日足K
分足K
|
56.50
2016-07-20
|
6.69
2022-04-25
|
179.6M
2024-12-06
|
0.0M
2016-01-06
|
+20.03%
2023-11-30
|
-44.61%
2022-03-25
|
+135.70%
2016-01
|
-41.82%
2022-03
|
2358 | 49.4% | 49.3% | |
| GuoChuang Software Co Ltd (300520)(300520) | 24.50 | 2025-09-26 | 2016-07-08 |
日足K
分足K
|
69.55
2016-09-02
|
5.48
2016-07-08
|
99.5M
2024-10-30
|
0.0M
2016-07-20
|
+20.01%
2024-10-25
|
-19.99%
2025-04-07
|
+317.63%
2016-07
|
-33.30%
2024-01
|
2221 | 51.2% | 47.7% | |
| Shenzhen Liande Automatic Equipment Co Ltd (300545)(300545) | 32.12 | 2025-09-26 | 2016-09-28 |
日足K
分足K
|
69.41
2017-12-26
|
8.10
2016-09-28
|
32.8M
2023-10-09
|
0.0M
2016-09-29
|
+101.42%
2017-12-21
|
-51.03%
2017-12-22
|
+260.51%
2016-10
|
-29.30%
2024-01
|
2176 | 50.0% | 49.3% | |
| Nexwise Intelligence China Ltd (301248)(301248) | 28.42 | 2025-09-26 | 2022-04-20 |
日足K
分足K
|
33.33
2022-04-20
|
8.31
2024-02-08
|
51.1M
2025-01-27
|
0.7M
2022-10-11
|
+20.02%
2024-04-24
|
-19.99%
2025-04-07
|
+23.35%
2024-09
|
-33.73%
2022-04
|
827 | 50.2% | 49.0% | |
| Dalian Sunasia Tourism Holding Co Ltd (600593)(600593) | 34.20 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
57.17
2024-12-17
|
10.54
2022-01-28
|
27.8M
2025-03-25
|
0.0M
2021-07-28
|
+10.03%
2023-11-29
|
-28.21%
2016-05-04
|
+58.46%
2024-11
|
-50.59%
2020-12
|
2523 | 50.4% | 47.8% | |
| Shenzhen Chengtian Weiye Technology Co Ltd (300689)(300689) | 51.64 | 2025-09-26 | 2017-08-09 |
日足K
分足K
|
78.69
2017-08-29
|
8.61
2024-02-07
|
18.2M
2024-06-24
|
0.0M
2017-08-10
|
+20.01%
2024-06-20
|
-41.90%
2019-06-14
|
+219.50%
2017-08
|
-36.52%
2019-06
|
1967 | 50.8% | 48.1% | |
| Beijing Bewinner Communications Co Ltd (002148)(002148) | 9.42 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
33.00
2015-04-03
|
3.12
2024-02-08
|
273.2M
2025-08-12
|
1.3M
2015-07-14
|
+10.11%
2020-04-02
|
-53.66%
2015-04-21
|
+59.49%
2022-08
|
-58.06%
2015-04
|
2597 | 50.9% | 45.9% | |
| HuBei SanFeng Intelligent Conveying Equipment Co Ltd (300276)(300276) | 10.20 | 2025-09-26 | 2015-05-19 |
日足K
分足K
|
47.26
2015-06-03
|
2.89
2024-02-06
|
521.5M
2024-12-03
|
0.5M
2017-03-27
|
+20.07%
2024-11-15
|
-45.84%
2020-06-22
|
+65.24%
2024-11
|
-47.05%
2020-06
|
2375 | 48.9% | 48.2% | |
| Double Medical Technology Inc (002901)(002901) | 53.04 | 2025-09-26 | 2017-09-22 |
日足K
分足K
|
120.38
2020-06-30
|
13.87
2017-09-22
|
26.0M
2017-10-19
|
0.0M
2017-09-25
|
+10.03%
2017-09-22
|
-10.02%
2024-08-09
|
+61.14%
2017-09
|
-27.30%
2024-01
|
1935 | 51.1% | 47.9% | |
| 株式会社ライトワークス (4267)(301217) | 30.83 | 2025-09-26 | 2022-01-27 |
日足K
分足K
|
36.40
2025-08-25
|
7.38
2024-02-05
|
121.6M
2022-01-27
|
1.2M
2023-12-25
|
+20.02%
2025-07-09
|
-17.98%
2025-04-07
|
+25.11%
2024-09
|
-20.99%
2024-01
|
879 | 48.0% | 49.7% | |
| Ninestar Corp (002180)(002180) | 24.27 | 2025-09-26 | 2015-05-18 |
日足K
分足K
|
58.99
2022-11-07
|
14.78
2015-05-18
|
63.3M
2020-04-08
|
0.0M
2015-05-21
|
+10.04%
2016-01-22
|
-10.03%
2015-08-20
|
+135.86%
2015-05
|
-35.66%
2020-03
|
2392 | 46.3% | 52.6% | |
| Shenzhen Sunway Communication (300136)(300136) | 25.56 | 2025-09-26 | 2015-02-11 |
日足K
分足K
|
66.28
2020-08-25
|
9.62
2015-04-09
|
169.7M
2023-10-26
|
0.4M
2015-07-14
|
+18.97%
2024-09-30
|
-66.41%
2015-04-07
|
+75.82%
2015-05
|
-64.04%
2015-04
|
2563 | 50.2% | 48.9% | |
| Hwaway Technology Corp Ltd (001380)(001380) | 27.64 | 2025-09-26 | 2023-05-16 |
日足K
分足K
|
36.26
2025-05-08
|
13.09
2024-02-06
|
32.3M
2025-08-08
|
0.4M
2024-06-21
|
+10.02%
2025-08-06
|
-32.83%
2025-05-13
|
+19.59%
2024-10
|
-28.91%
2024-01
|
569 | 48.3% | 49.2% | |