云鼎科技
SZ000409 前復権 MAIN
8.61
-0.18
(-2.05%)
始値
8.86
高値
8.86
安値
8.59
前日終値
8.79
値幅
3.07%
出来高
454.4万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.79
MA10
8.85
MA20
8.96
MA60
8.70
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.86 | 8.86 | 8.59 | 8.61 | 454万 |
| 2 | 2026-09-29 | 8.66 | 8.84 | 8.64 | 8.79 | 326万 |
| 3 | 2026-09-28 | 8.85 | 8.90 | 8.67 | 8.73 | 363万 |
| 4 | 2026-09-24 | 8.91 | 8.96 | 8.83 | 8.84 | 266万 |
| 5 | 2026-09-23 | 9.08 | 9.10 | 8.93 | 8.96 | 424万 |
| 6 | 2026-09-22 | 9.04 | 9.22 | 9.00 | 9.05 | 575万 |
| 7 | 2026-09-21 | 8.84 | 9.09 | 8.83 | 9.03 | 517万 |
| 8 | 2026-09-18 | 8.80 | 8.97 | 8.79 | 8.89 | 633万 |
| 9 | 2026-09-17 | 8.73 | 8.86 | 8.67 | 8.75 | 603万 |
| 10 | 2026-09-16 | 9.03 | 9.10 | 8.72 | 8.83 | 1,240万 |
| 11 | 2026-09-15 | 8.94 | 9.28 | 8.82 | 9.15 | 1,608万 |
| 12 | 2026-09-14 | 8.86 | 8.96 | 8.81 | 8.89 | 266万 |