顺钠股份
SZ000533 前復権 MAIN
9.92
-0.10
(-1.00%)
始値
10.10
高値
10.13
安値
9.84
前日終値
10.02
値幅
2.89%
出来高
1,832.5万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
10.15
MA10
10.60
MA20
11.16
MA60
10.79
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.10 | 10.13 | 9.84 | 9.92 | 1,833万 |
| 2 | 2026-09-29 | 10.12 | 10.17 | 9.97 | 10.02 | 1,502万 |
| 3 | 2026-09-28 | 10.30 | 10.33 | 9.97 | 10.04 | 2,077万 |
| 4 | 2026-09-24 | 10.50 | 10.50 | 10.30 | 10.34 | 1,998万 |
| 5 | 2026-09-23 | 10.90 | 10.95 | 10.34 | 10.44 | 3,913万 |
| 6 | 2026-09-22 | 11.11 | 11.32 | 10.88 | 10.93 | 3,414万 |
| 7 | 2026-09-21 | 11.23 | 11.36 | 11.03 | 11.05 | 4,488万 |
| 8 | 2026-09-18 | 10.93 | 11.89 | 10.86 | 11.23 | 6,652万 |
| 9 | 2026-09-17 | 11.20 | 11.28 | 10.80 | 10.82 | 3,380万 |
| 10 | 2026-09-16 | 11.14 | 11.36 | 11.03 | 11.18 | 3,269万 |
| 11 | 2026-09-15 | 11.64 | 11.64 | 11.06 | 11.09 | 4,487万 |
| 12 | 2026-09-14 | 12.10 | 12.10 | 11.40 | 11.48 | 5,573万 |