德龙汇能
SZ000593 前復権 MAIN
20.11
+0.11
(+0.55%)
始値
20.36
高値
20.95
安値
20.00
前日終値
20.00
値幅
4.75%
出来高
1,065.8万
営業日数
1209
データ期間
2021-10-08 ~ 2026-09-30
MA5
21.50
MA10
21.75
MA20
21.69
MA60
21.75
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.36 | 20.95 | 20.00 | 20.11 | 1,066万 |
| 2 | 2026-09-29 | 21.29 | 21.39 | 19.82 | 20.00 | 1,663万 |
| 3 | 2026-09-28 | 20.76 | 22.00 | 20.76 | 21.42 | 1,457万 |
| 4 | 2026-09-24 | 23.41 | 23.41 | 21.77 | 21.77 | 2,193万 |
| 5 | 2026-09-23 | 23.48 | 24.85 | 22.80 | 24.19 | 3,183万 |
| 6 | 2026-09-22 | 22.86 | 23.87 | 22.44 | 22.89 | 1,946万 |
| 7 | 2026-09-21 | 21.82 | 22.86 | 21.81 | 22.55 | 1,595万 |
| 8 | 2026-09-18 | 21.90 | 21.96 | 21.37 | 21.70 | 935万 |
| 9 | 2026-09-17 | 21.22 | 21.76 | 21.06 | 21.57 | 775万 |
| 10 | 2026-09-16 | 21.10 | 21.38 | 20.87 | 21.25 | 703万 |
| 11 | 2026-09-15 | 21.47 | 21.75 | 21.06 | 21.10 | 756万 |
| 12 | 2026-09-14 | 20.77 | 21.65 | 20.48 | 21.55 | 1,148万 |