京基智农
SZ000048 前復権 MAIN
18.00
+0.08
(+0.45%)
始値
18.25
高値
18.38
安値
17.91
前日終値
17.92
値幅
2.62%
出来高
786.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
18.33
MA10
18.70
MA20
20.28
MA60
20.89
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.25 | 18.38 | 17.91 | 18.00 | 786万 |
| 2 | 2026-09-29 | 17.97 | 18.30 | 17.74 | 17.92 | 854万 |
| 3 | 2026-09-28 | 18.66 | 18.70 | 17.94 | 17.96 | 1,000万 |
| 4 | 2026-09-24 | 18.88 | 19.19 | 18.52 | 18.66 | 1,024万 |
| 5 | 2026-09-23 | 19.47 | 19.73 | 18.60 | 19.10 | 1,997万 |
| 6 | 2026-09-22 | 18.16 | 19.77 | 17.98 | 19.47 | 2,988万 |
| 7 | 2026-09-21 | 18.09 | 18.64 | 17.82 | 18.17 | 2,131万 |
| 8 | 2026-09-18 | 19.40 | 19.77 | 17.70 | 18.47 | 3,346万 |
| 9 | 2026-09-17 | 19.79 | 20.12 | 19.38 | 19.43 | 962万 |
| 10 | 2026-09-16 | 20.05 | 20.19 | 19.61 | 19.83 | 1,139万 |
| 11 | 2026-09-15 | 20.12 | 20.87 | 19.01 | 20.25 | 2,052万 |
| 12 | 2026-09-14 | 21.76 | 22.14 | 19.96 | 20.11 | 1,985万 |