锡业股份
SZ000960 前復権 MAIN
30.46
-0.14
(-0.46%)
始値
30.70
高値
30.80
安値
30.33
前日終値
30.60
値幅
1.54%
出来高
1,273.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
31.26
MA10
32.40
MA20
33.19
MA60
34.66
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.70 | 30.80 | 30.33 | 30.46 | 1,274万 |
| 2 | 2026-09-29 | 30.12 | 30.75 | 29.92 | 30.60 | 1,791万 |
| 3 | 2026-09-28 | 31.20 | 31.25 | 30.18 | 30.34 | 2,421万 |
| 4 | 2026-09-24 | 32.83 | 33.05 | 31.52 | 31.61 | 3,007万 |
| 5 | 2026-09-23 | 33.85 | 33.91 | 33.18 | 33.28 | 1,781万 |
| 6 | 2026-09-22 | 34.02 | 34.46 | 33.56 | 33.69 | 2,790万 |
| 7 | 2026-09-21 | 33.89 | 34.65 | 33.39 | 33.69 | 2,499万 |
| 8 | 2026-09-18 | 33.62 | 33.69 | 33.02 | 33.60 | 2,168万 |
| 9 | 2026-09-17 | 33.46 | 33.96 | 32.70 | 33.03 | 2,251万 |
| 10 | 2026-09-16 | 32.72 | 33.97 | 32.50 | 33.72 | 2,469万 |
| 11 | 2026-09-15 | 32.90 | 33.28 | 32.64 | 32.82 | 1,964万 |
| 12 | 2026-09-14 | 32.59 | 33.30 | 32.35 | 33.00 | 2,092万 |