长江证券
SZ000783 前復権 MAIN
7.94
0.00
(0.00%)
始値
7.99
高値
8.00
安値
7.90
前日終値
7.94
値幅
1.26%
出来高
3,607.3万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.11
MA10
8.27
MA20
8.57
MA60
8.74
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.99 | 8.00 | 7.90 | 7.94 | 3,607万 |
| 2 | 2026-09-29 | 7.90 | 8.01 | 7.89 | 7.94 | 4,044万 |
| 3 | 2026-09-28 | 8.25 | 8.26 | 7.90 | 7.92 | 9,058万 |
| 4 | 2026-09-24 | 8.41 | 8.44 | 8.28 | 8.28 | 5,028万 |
| 5 | 2026-09-23 | 8.49 | 8.54 | 8.43 | 8.46 | 3,458万 |
| 6 | 2026-09-22 | 8.53 | 8.57 | 8.48 | 8.51 | 5,849万 |
| 7 | 2026-09-21 | 8.42 | 8.53 | 8.40 | 8.51 | 6,436万 |
| 8 | 2026-09-18 | 8.35 | 8.45 | 8.32 | 8.45 | 6,637万 |
| 9 | 2026-09-17 | 8.33 | 8.44 | 8.28 | 8.29 | 4,967万 |
| 10 | 2026-09-16 | 8.28 | 8.45 | 8.22 | 8.42 | 6,110万 |
| 11 | 2026-09-15 | 8.35 | 8.40 | 8.27 | 8.31 | 4,775万 |
| 12 | 2026-09-14 | 8.42 | 8.45 | 8.32 | 8.38 | 6,955万 |