Comparing Back to the side-by-side chart ↗
Shenzhen Kinwong Electronic Co Ltd（603228.SHG）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 92.50 | 93.60 | 88.80 | 90.50 | +0.32% | 28,262,182 |
| 2026-10-15 | 91.81 | 99.09 | 90.13 | 90.21 | -4.70% | 43,236,263 |
| 2026-10-14 | 96.88 | 98.98 | 94.46 | 94.66 | -3.91% | 31,668,421 |
| 2026-10-13 | 87.22 | 100.60 | 87.22 | 98.51 | +2.52% | 43,112,913 |
| 2026-10-12 | 98.50 | 103.02 | 94.30 | 96.09 | -0.92% | 55,108,809 |
| 2026-10-09 | 97.00 | 100.30 | 92.51 | 96.98 | -0.93% | 30,576,638 |
| 2026-10-08 | 102.00 | 105.68 | 96.75 | 97.89 | -3.28% | 26,581,023 |
| 2026-09-30 | 102.00 | 106.20 | 100.91 | 101.21 | +0.68% | 23,281,970 |
| 2026-09-29 | 92.79 | 101.32 | 92.61 | 100.53 | +5.82% | 28,967,452 |
| 2026-09-28 | 102.99 | 103.49 | 93.50 | 95.00 | -8.26% | 26,419,823 |
| 2026-09-24 | 107.01 | 110.12 | 103.50 | 103.55 | -3.63% | 23,779,098 |
| 2026-09-23 | 106.12 | 110.78 | 105.30 | 107.45 | +1.25% | 29,172,796 |
| 2026-09-22 | 112.00 | 112.50 | 105.20 | 106.12 | -3.67% | 38,428,802 |
| 2026-09-21 | 106.02 | 112.90 | 106.02 | 110.16 | +5.47% | 36,684,847 |
| 2026-09-18 | 108.00 | 108.55 | 103.05 | 104.45 | +0.18% | 29,609,997 |
| 2026-09-17 | 105.12 | 107.72 | 104.07 | 104.26 | -2.02% | 23,771,887 |
| 2026-09-16 | 106.00 | 108.00 | 104.22 | 106.41 | +1.76% | 33,243,640 |
| 2026-09-15 | 108.21 | 113.60 | 104.00 | 104.57 | -3.36% | 39,221,663 |
| 2026-09-14 | 108.00 | 110.97 | 105.18 | 108.21 | -3.17% | 41,413,646 |
| 2026-09-11 | 108.00 | 113.37 | 106.60 | 111.75 | +1.58% | 40,957,940 |
| 2026-09-10 | 108.88 | 113.00 | 108.00 | 110.01 | +0.38% | 28,529,347 |
| 2026-09-09 | 109.10 | 113.56 | 107.00 | 109.59 | +2.45% | 40,753,388 |
| 2026-09-08 | 110.00 | 111.29 | 105.90 | 106.97 | +0.94% | 62,130,742 |
| 2026-09-07 | 98.98 | 105.97 | 98.55 | 105.97 | +10.00% | 50,535,836 |
| 2026-09-04 | 91.45 | 97.26 | 90.80 | 96.34 | +8.96% | 77,730,088 |
| 2026-09-03 | 90.40 | 90.56 | 85.60 | 88.42 | -0.44% | 27,468,456 |
| 2026-09-02 | 88.21 | 90.46 | 87.50 | 88.81 | -0.55% | 22,807,590 |
| 2026-09-01 | 96.49 | 96.49 | 87.50 | 89.30 | -7.45% | 40,841,465 |
| 2026-08-31 | 90.00 | 97.18 | 90.00 | 96.49 | +2.76% | 30,144,795 |
| 2026-08-28 | 96.99 | 98.89 | 93.90 | 93.90 | -2.94% | 32,640,048 |
| 2026-08-27 | 92.98 | 97.00 | 90.20 | 96.74 | +7.31% | 42,790,405 |
| 2026-08-26 | 92.00 | 94.17 | 90.00 | 90.15 | -0.97% | 31,470,257 |
| 2026-08-25 | 90.08 | 92.50 | 88.60 | 91.03 | -0.67% | 26,259,090 |
| 2026-08-24 | 94.84 | 95.79 | 87.68 | 91.64 | -3.37% | 36,214,609 |
| 2026-08-21 | 88.40 | 96.82 | 88.40 | 94.84 | +6.30% | 43,891,028 |
| 2026-08-20 | 88.99 | 90.79 | 85.00 | 89.22 | +1.26% | 32,064,195 |
| 2026-08-19 | 92.10 | 95.44 | 88.11 | 88.11 | -10.00% | 41,494,009 |
| 2026-08-18 | 96.00 | 98.70 | 92.59 | 97.90 | +1.00% | 52,275,704 |
| 2026-08-17 | 98.00 | 99.00 | 93.18 | 96.93 | -1.10% | 51,437,128 |
| 2026-08-14 | 98.17 | 99.60 | 94.50 | 98.01 | +0.83% | 50,949,292 |
| 2026-08-13 | 102.00 | 106.01 | 97.03 | 97.20 | -1.03% | 74,864,234 |
| 2026-08-12 | 88.91 | 98.21 | 88.50 | 98.21 | +10.00% | 66,430,669 |
| 2026-08-11 | 92.01 | 93.00 | 87.55 | 89.28 | -7.00% | 67,703,699 |
| 2026-08-10 | 99.00 | 99.99 | 91.22 | 96.00 | +1.11% | 105,414,267 |
| 2026-08-07 | 93.66 | 94.95 | 92.80 | 94.95 | +10.00% | 34,144,716 |
| 2026-08-06 | 76.96 | 86.32 | 76.78 | 86.32 | +10.00% | 46,534,187 |
| 2026-08-05 | 75.54 | 81.99 | 74.00 | 78.47 | -1.91% | 60,687,778 |
| 2026-08-04 | 77.00 | 80.17 | 75.10 | 80.00 | +7.02% | 47,577,583 |
| 2026-08-03 | 71.00 | 76.97 | 70.88 | 74.75 | +2.82% | 43,891,029 |
| 2026-07-31 | 74.56 | 74.57 | 71.78 | 72.70 | +7.24% | 51,057,404 |
| 2026-07-30 | 73.81 | 75.00 | 67.79 | 67.79 | -10.00% | 51,598,381 |
| 2026-07-29 | 71.20 | 75.44 | 66.66 | 75.32 | +1.99% | 56,799,279 |
| 2026-07-28 | 79.50 | 79.95 | 73.85 | 73.85 | -10.00% | 54,097,253 |
| 2026-07-27 | 74.60 | 82.06 | 74.60 | 82.06 | +10.00% | 55,205,552 |
| 2026-07-24 | 70.38 | 78.36 | 68.50 | 74.60 | +1.10% | 48,157,563 |
| 2026-07-23 | 76.00 | 79.00 | 72.01 | 73.79 | -3.14% | 44,551,406 |
| 2026-07-22 | 72.80 | 79.92 | 72.70 | 76.18 | +3.14% | 63,019,113 |
| 2026-07-21 | 71.21 | 75.00 | 64.62 | 73.86 | +2.87% | 67,693,570 |
| 2026-07-20 | 75.11 | 76.15 | 69.00 | 71.80 | +0.14% | 62,762,875 |
| 2026-07-17 | 67.96 | 75.30 | 66.80 | 71.70 | +1.29% | 84,089,969 |
| 2026-07-16 | 64.01 | 72.14 | 63.01 | 70.79 | +7.94% | 64,164,669 |
| 2026-07-15 | 69.69 | 70.60 | 65.52 | 65.58 | -5.12% | 24,257,113 |
| 2026-07-14 | 66.70 | 70.06 | 63.98 | 69.12 | +5.32% | 33,587,399 |
| 2026-07-13 | 68.88 | 70.93 | 65.02 | 65.63 | -6.31% | 25,620,072 |
| 2026-07-10 | 68.73 | 73.69 | 68.26 | 70.05 | +2.64% | 44,001,674 |
| 2026-07-09 | 63.88 | 68.68 | 63.60 | 68.25 | +9.20% | 39,319,608 |
| 2026-07-08 | 65.00 | 65.50 | 61.54 | 62.50 | -2.86% | 19,505,974 |
| 2026-07-07 | 66.80 | 69.25 | 63.60 | 64.34 | -5.08% | 25,839,569 |
| 2026-07-06 | 71.78 | 71.78 | 65.81 | 67.78 | -5.82% | 40,300,642 |
| 2026-07-03 | 66.05 | 72.79 | 65.00 | 71.97 | +8.77% | 55,788,569 |
| 2026-07-02 | 66.16 | 70.16 | 64.00 | 66.17 | -2.99% | 25,192,617 |
| 2026-07-01 | 72.42 | 73.35 | 68.00 | 68.21 | -5.80% | 31,819,376 |
| 2026-06-30 | 68.59 | 73.00 | 68.10 | 72.41 | +5.57% | 28,128,641 |
| 2026-06-29 | 72.17 | 73.88 | 67.00 | 68.59 | -5.56% | 35,268,473 |
| 2026-06-26 | 76.08 | 76.48 | 71.82 | 72.63 | -6.44% | 36,167,943 |
| 2026-06-25 | 73.31 | 79.54 | 71.52 | 77.63 | +6.49% | 52,643,173 |
| 2026-06-24 | 72.82 | 74.07 | 71.30 | 72.90 | -0.08% | 30,029,386 |
| 2026-06-23 | 75.51 | 75.85 | 71.60 | 72.96 | -4.74% | 37,223,840 |
| 2026-06-22 | 81.22 | 82.00 | 75.62 | 76.59 | -5.51% | 59,521,613 |
| 2026-06-18 | 79.23 | 82.44 | 78.31 | 81.06 | +0.37% | 51,951,848 |
| 2026-06-17 | 77.00 | 82.77 | 76.76 | 80.76 | +3.34% | 51,530,332 |
| 2026-06-16 | 79.94 | 79.94 | 77.11 | 78.15 | -1.67% | 46,308,635 |
| 2026-06-15 | 75.15 | 79.70 | 74.11 | 79.48 | +8.73% | 40,776,354 |
| 2026-06-12 | 78.00 | 78.00 | 73.10 | 73.10 | -3.56% | 39,406,898 |
| 2026-06-11 | 75.25 | 78.50 | 73.56 | 75.80 | +0.61% | 41,741,449 |
| 2026-06-10 | 75.00 | 78.88 | 74.50 | 75.34 | +4.33% | 55,867,082 |
| 2026-06-09 | 70.20 | 73.40 | 69.30 | 72.21 | +4.71% | 35,075,290 |
| 2026-06-08 | 67.04 | 72.80 | 67.04 | 68.96 | -3.32% | 31,155,732 |
| 2026-06-05 | 73.00 | 74.76 | 70.91 | 71.33 | -5.27% | 33,638,228 |
| 2026-06-04 | 73.08 | 76.35 | 72.50 | 75.30 | +1.37% | 33,960,523 |
| 2026-06-03 | 75.09 | 77.30 | 72.94 | 74.28 | -1.72% | 41,516,016 |
| 2026-06-02 | 72.63 | 76.45 | 69.20 | 75.58 | +4.97% | 43,252,581 |
| 2026-06-01 | 78.71 | 81.50 | 71.91 | 72.00 | -9.07% | 46,779,640 |
| 2026-05-29 | 81.74 | 84.24 | 77.50 | 79.18 | -2.51% | 39,403,929 |
| 2026-05-28 | 81.60 | 82.63 | 78.68 | 81.22 | -1.49% | 38,542,072 |
| 2026-05-27 | 86.93 | 87.00 | 81.75 | 82.45 | -5.77% | 50,420,576 |
| 2026-05-26 | 85.00 | 89.90 | 84.48 | 87.50 | +0.67% | 56,752,781 |
| 2026-05-25 | 87.99 | 89.70 | 84.61 | 86.92 | +5.36% | 71,320,528 |
| 2026-05-22 | 78.40 | 82.50 | 78.40 | 82.50 | +10.00% | 44,615,655 |
| 2026-05-21 | 77.48 | 81.00 | 74.91 | 75.00 | -1.65% | 57,166,735 |
| 2026-05-20 | 71.58 | 77.77 | 71.50 | 76.26 | +6.99% | 52,062,816 |
| 2026-05-19 | 72.93 | 72.93 | 68.06 | 71.28 | -3.07% | 32,412,363 |
| 2026-05-18 | 70.13 | 74.00 | 69.46 | 73.54 | +2.95% | 29,339,089 |
| 2026-05-15 | 74.01 | 75.35 | 70.85 | 71.43 | -3.47% | 31,182,056 |
| 2026-05-14 | 78.12 | 78.44 | 74.00 | 74.00 | -5.27% | 40,070,733 |
| 2026-05-13 | 74.93 | 80.50 | 74.90 | 78.12 | +2.56% | 55,492,462 |
| 2026-05-12 | 76.20 | 77.48 | 73.88 | 76.17 | +0.42% | 43,323,712 |
| 2026-05-11 | 74.40 | 76.45 | 72.80 | 75.85 | +1.81% | 47,075,631 |
| 2026-05-08 | 73.00 | 77.36 | 72.60 | 74.50 | +0.36% | 39,167,835 |
| 2026-05-07 | 70.90 | 76.33 | 69.50 | 74.23 | +5.79% | 54,710,171 |
| 2026-05-06 | 71.50 | 72.17 | 69.70 | 70.17 | +0.00% | 43,917,074 |
| 2026-04-30 | 73.54 | 73.78 | 69.75 | 70.17 | -3.68% | 35,267,373 |
| 2026-04-29 | 72.58 | 74.35 | 70.61 | 72.85 | -0.64% | 38,727,529 |
| 2026-04-28 | 75.34 | 75.99 | 71.99 | 73.32 | -2.69% | 53,736,619 |
| 2026-04-27 | 71.37 | 75.35 | 70.90 | 75.35 | +10.00% | 43,425,352 |
| 2026-04-24 | 71.12 | 72.87 | 68.44 | 68.50 | -2.14% | 63,332,389 |
| 2026-04-23 | 67.90 | 71.43 | 66.93 | 70.00 | +1.52% | 81,671,412 |
| 2026-04-22 | 64.78 | 69.28 | 64.40 | 68.95 | +5.80% | 56,468,878 |
| 2026-04-21 | 64.06 | 65.38 | 63.60 | 65.17 | +0.70% | 26,755,221 |
| 2026-04-20 | 65.40 | 66.52 | 64.50 | 64.72 | -2.24% | 40,491,332 |
| 2026-04-17 | 63.16 | 67.50 | 62.98 | 66.20 | +4.50% | 50,756,430 |
| 2026-04-16 | 60.50 | 63.99 | 60.15 | 63.35 | +4.87% | 36,933,149 |
| 2026-04-15 | 62.95 | 62.98 | 60.15 | 60.41 | -3.50% | 28,871,481 |
| 2026-04-14 | 61.58 | 63.80 | 60.60 | 62.60 | +2.83% | 36,999,843 |
| 2026-04-13 | 58.50 | 61.47 | 58.40 | 60.88 | +2.44% | 25,854,162 |
| 2026-04-10 | 59.80 | 60.45 | 58.59 | 59.43 | +0.59% | 22,350,896 |
| 2026-04-09 | 57.90 | 59.69 | 57.50 | 59.08 | +0.37% | 22,206,804 |
| 2026-04-08 | 56.00 | 58.90 | 55.98 | 58.86 | +7.82% | 31,394,129 |
| 2026-04-07 | 54.25 | 55.42 | 53.99 | 54.59 | +1.30% | 14,632,352 |
| 2026-04-03 | 54.68 | 54.98 | 53.68 | 53.89 | -0.52% | 13,507,340 |
| 2026-04-02 | 55.88 | 56.57 | 53.90 | 54.17 | -4.51% | 18,556,507 |
| 2026-04-01 | 58.30 | 58.35 | 56.14 | 56.73 | +0.62% | 19,331,740 |
| 2026-03-31 | 56.43 | 58.60 | 54.85 | 56.38 | +2.14% | 27,271,261 |
| 2026-03-30 | 54.56 | 55.69 | 54.05 | 55.20 | -2.46% | 17,536,647 |
| 2026-03-27 | 55.95 | 57.55 | 55.30 | 56.59 | -1.38% | 16,504,516 |
| 2026-03-26 | 57.77 | 58.56 | 57.11 | 57.38 | -1.66% | 13,323,837 |
| 2026-03-25 | 57.00 | 59.80 | 56.75 | 58.35 | +3.20% | 22,460,090 |
| 2026-03-24 | 57.20 | 57.38 | 55.15 | 56.54 | +0.98% | 17,103,874 |
| 2026-03-23 | 56.37 | 59.35 | 55.77 | 55.99 | -3.38% | 21,394,082 |
| 2026-03-20 | 60.00 | 60.78 | 57.90 | 57.95 | -2.92% | 21,765,368 |
| 2026-03-19 | 60.50 | 61.02 | 59.25 | 59.69 | -3.83% | 22,096,076 |
| 2026-03-18 | 61.46 | 62.68 | 60.50 | 62.07 | +1.65% | 19,671,897 |
| 2026-03-17 | 65.36 | 66.28 | 61.00 | 61.06 | -3.77% | 29,043,312 |
| 2026-03-16 | 61.90 | 63.68 | 60.00 | 63.45 | +2.11% | 23,155,289 |
| 2026-03-13 | 62.89 | 63.88 | 61.42 | 62.14 | -2.39% | 26,806,174 |
| 2026-03-12 | 62.90 | 65.84 | 62.55 | 63.66 | +1.94% | 36,688,146 |
| 2026-03-11 | 62.05 | 63.80 | 61.09 | 62.45 | +0.84% | 23,840,908 |
| 2026-03-10 | 60.00 | 62.15 | 59.78 | 61.93 | +5.95% | 26,858,119 |
| 2026-03-09 | 60.60 | 60.77 | 56.41 | 58.45 | -6.13% | 36,576,671 |
| 2026-03-06 | 62.00 | 63.60 | 61.00 | 62.27 | -0.30% | 17,527,518 |
| 2026-03-05 | 65.00 | 65.25 | 61.97 | 62.46 | -1.79% | 26,492,673 |
| 2026-03-04 | 61.80 | 65.80 | 61.80 | 63.60 | +0.11% | 18,948,268 |
| 2026-03-03 | 68.05 | 68.30 | 63.52 | 63.53 | -5.49% | 29,610,765 |
| 2026-03-02 | 64.24 | 68.72 | 64.23 | 67.22 | +1.08% | 30,934,924 |
| 2026-02-27 | 66.90 | 67.32 | 66.10 | 66.50 | -3.93% | 29,507,192 |
| 2026-02-26 | 67.06 | 70.77 | 65.37 | 69.22 | +3.76% | 56,143,446 |
| 2026-02-25 | 64.29 | 67.20 | 63.93 | 66.71 | +4.89% | 44,419,582 |
| 2026-02-24 | 61.80 | 64.37 | 61.77 | 63.60 | +4.09% | 30,187,999 |
| 2026-02-13 | 61.72 | 62.64 | 61.09 | 61.10 | -1.93% | 18,319,758 |
| 2026-02-12 | 61.92 | 62.88 | 61.24 | 62.30 | +0.56% | 16,938,213 |
| 2026-02-11 | 61.80 | 63.20 | 61.72 | 61.95 | -0.15% | 14,202,096 |
| 2026-02-10 | 62.63 | 63.16 | 62.00 | 62.04 | -0.96% | 18,361,505 |
| 2026-02-09 | 62.95 | 63.35 | 61.99 | 62.64 | +1.89% | 18,810,841 |
| 2026-02-06 | 60.57 | 63.36 | 59.68 | 61.48 | +0.79% | 23,174,962 |
| 2026-02-05 | 61.02 | 62.12 | 60.09 | 61.00 | -1.20% | 16,964,126 |
| 2026-02-04 | 62.26 | 62.99 | 61.01 | 61.74 | -2.11% | 17,424,397 |
| 2026-02-03 | 62.88 | 63.46 | 61.05 | 63.07 | +1.89% | 25,327,078 |
| 2026-02-02 | 64.15 | 65.60 | 61.80 | 61.90 | -3.45% | 24,570,527 |
| 2026-01-30 | 63.00 | 64.63 | 62.00 | 64.11 | +0.64% | 22,851,510 |
| 2026-01-29 | 65.40 | 65.76 | 63.63 | 63.70 | -2.47% | 22,959,316 |
| 2026-01-28 | 66.01 | 67.06 | 65.25 | 65.31 | -0.77% | 28,882,640 |
| 2026-01-27 | 65.62 | 66.29 | 63.60 | 65.82 | +0.34% | 28,179,918 |
| 2026-01-26 | 66.37 | 67.20 | 65.21 | 65.60 | -1.16% | 22,367,825 |
| 2026-01-23 | 68.22 | 68.22 | 66.14 | 66.37 | -2.80% | 26,713,871 |
| 2026-01-22 | 68.00 | 69.33 | 67.00 | 68.28 | +1.28% | 26,837,368 |
| 2026-01-21 | 64.46 | 67.50 | 64.12 | 67.42 | +3.50% | 25,139,438 |
| 2026-01-20 | 68.30 | 68.50 | 64.48 | 65.14 | -5.04% | 31,720,287 |
| 2026-01-19 | 70.67 | 70.76 | 68.59 | 68.60 | -4.62% | 29,392,923 |
| 2026-01-16 | 72.56 | 73.50 | 71.10 | 71.92 | -0.26% | 23,685,727 |
| 2026-01-15 | 70.60 | 72.48 | 70.02 | 72.11 | +0.64% | 20,683,304 |
| 2026-01-14 | 71.20 | 72.05 | 69.90 | 71.65 | +2.12% | 24,862,218 |
| 2026-01-13 | 71.30 | 72.60 | 69.71 | 70.16 | -2.56% | 23,922,912 |
| 2026-01-12 | 74.00 | 74.19 | 69.80 | 72.00 | -3.76% | 39,189,796 |
| 2026-01-09 | 76.50 | 76.77 | 72.14 | 74.81 | -2.86% | 32,264,384 |
| 2026-01-08 | 79.16 | 79.85 | 76.65 | 77.01 | -3.73% | 25,555,797 |
| 2026-01-07 | 77.00 | 81.56 | 76.53 | 79.99 | +2.75% | 34,834,438 |
| 2026-01-06 | 73.76 | 79.50 | 73.00 | 77.85 | +5.30% | 36,529,902 |
| 2026-01-05 | 73.21 | 74.80 | 71.50 | 73.93 | +1.15% | 26,499,127 |
| 2025-12-31 | 76.40 | 76.40 | 73.03 | 73.09 | -4.24% | 18,905,886 |
| 2025-12-30 | 75.00 | 77.13 | 75.00 | 76.33 | -0.65% | 21,471,905 |
| 2025-12-29 | 73.54 | 77.77 | 72.56 | 76.83 | +4.43% | 38,076,297 |
| 2025-12-26 | 75.52 | 75.73 | 72.13 | 73.57 | -4.27% | 32,764,853 |
| 2025-12-25 | 76.70 | 77.86 | 73.70 | 76.85 | +0.33% | 26,836,023 |
| 2025-12-24 | 72.60 | 78.06 | 72.00 | 76.60 | +6.32% | 38,409,983 |
| 2025-12-23 | 72.86 | 73.79 | 71.60 | 72.05 | -1.13% | 27,166,509 |
| 2025-12-22 | 69.00 | 73.63 | 68.20 | 72.87 | +8.86% | 47,601,335 |
| 2025-12-19 | 69.00 | 69.39 | 66.81 | 66.94 | -1.38% | 20,044,874 |
| 2025-12-18 | 69.99 | 70.68 | 67.85 | 67.88 | -5.59% | 28,838,861 |
| 2025-12-17 | 67.92 | 72.82 | 67.69 | 71.90 | +4.76% | 43,914,530 |
| 2025-12-16 | 65.40 | 70.70 | 65.05 | 68.63 | +5.55% | 50,603,124 |
| 2025-12-15 | 66.07 | 66.60 | 64.01 | 65.02 | -3.56% | 23,972,561 |
| 2025-12-12 | 67.83 | 68.31 | 64.44 | 67.42 | -1.56% | 30,052,513 |
| 2025-12-11 | 69.60 | 70.19 | 67.25 | 68.49 | -1.67% | 30,198,593 |
| 2025-12-10 | 70.02 | 72.23 | 67.86 | 69.65 | -2.08% | 41,694,095 |
| 2025-12-09 | 69.10 | 72.22 | 68.79 | 71.13 | +4.08% | 58,527,840 |
| 2025-12-08 | 63.10 | 68.34 | 62.20 | 68.34 | +10.00% | 40,565,265 |
| 2025-12-05 | 63.04 | 63.04 | 59.59 | 62.13 | -0.64% | 31,738,853 |
| 2025-12-04 | 63.58 | 64.15 | 61.01 | 62.53 | -1.14% | 19,293,920 |
| 2025-12-03 | 64.13 | 65.50 | 62.94 | 63.25 | -1.95% | 20,402,442 |
| 2025-12-02 | 65.68 | 66.60 | 64.06 | 64.51 | -1.50% | 22,051,091 |
| 2025-12-01 | 65.28 | 66.80 | 63.20 | 65.49 | +0.09% | 22,051,253 |
| 2025-11-28 | 63.00 | 66.32 | 62.97 | 65.43 | +3.27% | 25,549,114 |
| 2025-11-27 | 64.92 | 67.14 | 63.16 | 63.36 | -2.75% | 26,164,163 |
| 2025-11-26 | 62.80 | 67.64 | 61.16 | 65.15 | +2.04% | 38,691,083 |
| 2025-11-25 | 59.84 | 64.67 | 59.81 | 63.85 | +6.75% | 32,608,024 |
| 2025-11-24 | 61.76 | 62.11 | 59.24 | 59.81 | -1.98% | 23,413,440 |
| 2025-11-21 | 63.18 | 63.70 | 60.70 | 61.02 | -6.41% | 23,521,457 |
| 2025-11-20 | 68.47 | 69.44 | 65.01 | 65.20 | +0.46% | 24,942,815 |
| 2025-11-19 | 66.85 | 67.72 | 63.57 | 64.90 | -4.21% | 25,454,101 |
| 2025-11-18 | 65.80 | 69.50 | 65.41 | 67.75 | +2.65% | 27,926,433 |
| 2025-11-17 | 65.80 | 67.85 | 65.68 | 66.00 | +1.07% | 15,384,815 |
| 2025-11-14 | 66.50 | 67.10 | 65.14 | 65.30 | -4.32% | 17,306,969 |
| 2025-11-13 | 67.15 | 69.13 | 66.14 | 68.25 | +0.96% | 25,785,619 |
| 2025-11-12 | 66.47 | 68.11 | 64.70 | 67.60 | +1.06% | 23,259,300 |
| 2025-11-11 | 71.29 | 71.30 | 65.90 | 66.89 | -4.31% | 29,073,616 |
| 2025-11-10 | 74.00 | 75.00 | 68.00 | 69.90 | -4.92% | 34,277,769 |
| 2025-11-07 | 75.44 | 76.15 | 73.16 | 73.52 | -3.96% | 20,507,145 |
| 2025-11-06 | 76.80 | 79.60 | 76.14 | 76.55 | -0.33% | 24,963,975 |
| 2025-11-05 | 71.88 | 77.85 | 71.18 | 76.80 | +2.87% | 27,620,550 |
| 2025-11-04 | 77.20 | 78.22 | 73.88 | 74.66 | -3.29% | 27,024,536 |
| 2025-11-03 | 72.93 | 78.22 | 72.00 | 77.20 | +6.34% | 52,029,062 |
| 2025-10-31 | 74.03 | 75.15 | 72.00 | 72.60 | -1.91% | 37,709,846 |
| 2025-10-30 | 80.47 | 81.34 | 73.80 | 74.01 | -9.23% | 58,606,148 |
| 2025-10-29 | 80.00 | 83.33 | 79.51 | 81.54 | +5.64% | 51,712,467 |
| 2025-10-28 | 71.57 | 77.19 | 71.43 | 77.19 | +10.00% | 62,291,568 |
| 2025-10-27 | 66.29 | 70.17 | 64.04 | 70.17 | +10.00% | 50,552,675 |
| 2025-10-24 | 61.30 | 63.99 | 59.65 | 63.79 | +6.37% | 39,468,613 |
| 2025-10-23 | 60.50 | 60.50 | 58.50 | 59.97 | -1.38% | 17,362,708 |
| 2025-10-22 | 61.00 | 63.00 | 60.60 | 60.81 | -1.76% | 25,415,111 |
| 2025-10-21 | 58.90 | 62.79 | 58.90 | 61.90 | +4.72% | 51,040,545 |
| 2025-10-20 | 55.36 | 59.76 | 55.36 | 59.11 | +8.80% | 35,115,689 |
| 2025-10-17 | 56.66 | 56.80 | 54.21 | 54.33 | -4.13% | 14,164,553 |
| 2025-10-16 | 57.00 | 57.56 | 56.40 | 56.67 | -0.98% | 17,696,489 |
| 2025-10-15 | 56.00 | 57.38 | 54.68 | 57.23 | +2.80% | 23,937,898 |
| 2025-10-14 | 59.65 | 60.15 | 55.41 | 55.67 | -4.81% | 29,945,629 |
| 2025-10-13 | 57.10 | 60.50 | 57.10 | 58.48 | -4.32% | 30,826,546 |
| 2025-10-10 | 63.08 | 64.16 | 60.70 | 61.12 | -3.58% | 26,719,498 |
| 2025-10-09 | 63.98 | 66.09 | 63.14 | 63.39 | +0.67% | 47,325,457 |
| 2025-09-30 | 64.45 | 65.40 | 61.88 | 62.97 | -1.32% | 30,674,462 |
| 2025-09-29 | 64.32 | 65.18 | 63.35 | 63.81 | +0.84% | 26,716,518 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+31.89%）。最も弱い月：11月（-15.25%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Shenzhen Kinwong Electronic Co Ltd（603228.SHG）の直近終値は？
2026-10-16 時点で 90.50。Closelookデータレイクの日次価格記録より。
603228.SHG の52週高値・安値は？
直近52週間で高値 113.60、安値 53.68（2026-10-16 時点）。
Shenzhen Kinwong Electronic Co Ltd が歴史的に最も強い月と弱い月は？
歴史的に、603228.SHG の最も強い月は 7月（平均 +31.89%）、最も弱い月は 11月（平均 -15.25%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー431本から計算。