恒逸石化
SZ000703 前復権 MAIN
15.63
-0.06
(-0.38%)
始値
15.66
高値
15.87
安値
15.42
前日終値
15.69
値幅
2.87%
出来高
7,027.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
16.64
MA10
16.75
MA20
16.96
MA60
16.17
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.66 | 15.87 | 15.42 | 15.63 | 7,028万 |
| 2 | 2026-09-29 | 17.20 | 17.30 | 15.53 | 15.69 | 13,182万 |
| 3 | 2026-09-28 | 17.16 | 17.49 | 16.78 | 17.26 | 6,743万 |
| 4 | 2026-09-24 | 17.38 | 17.69 | 17.08 | 17.24 | 5,836万 |
| 5 | 2026-09-23 | 16.90 | 17.46 | 16.72 | 17.39 | 8,154万 |
| 6 | 2026-09-22 | 16.78 | 17.02 | 16.14 | 16.81 | 7,709万 |
| 7 | 2026-09-21 | 16.79 | 17.12 | 16.51 | 16.95 | 7,193万 |
| 8 | 2026-09-18 | 16.80 | 17.25 | 16.61 | 16.95 | 6,507万 |
| 9 | 2026-09-17 | 16.31 | 17.10 | 16.23 | 16.91 | 6,697万 |
| 10 | 2026-09-16 | 16.23 | 16.78 | 15.88 | 16.66 | 8,712万 |
| 11 | 2026-09-15 | 16.05 | 16.39 | 16.00 | 16.16 | 5,231万 |
| 12 | 2026-09-14 | 16.53 | 16.68 | 15.96 | 16.25 | 8,509万 |