盾安环境
SZ002011 前復権 MAIN
12.60
+0.10
(+0.80%)
始値
12.65
高値
13.16
安値
12.53
前日終値
12.50
値幅
5.04%
出来高
3,375.0万
営業日数
1201
データ期間
2021-10-08 ~ 2026-09-30
MA5
13.27
MA10
13.77
MA20
12.91
MA60
11.08
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.65 | 13.16 | 12.53 | 12.60 | 3,375万 |
| 2 | 2026-09-29 | 12.74 | 12.83 | 12.40 | 12.50 | 3,878万 |
| 3 | 2026-09-28 | 14.00 | 14.10 | 12.71 | 12.83 | 6,198万 |
| 4 | 2026-09-24 | 14.25 | 14.46 | 13.79 | 14.08 | 3,796万 |
| 5 | 2026-09-23 | 14.64 | 14.75 | 14.21 | 14.33 | 4,065万 |
| 6 | 2026-09-22 | 14.76 | 14.98 | 14.35 | 14.76 | 3,524万 |
| 7 | 2026-09-21 | 14.11 | 14.91 | 14.11 | 14.76 | 4,456万 |
| 8 | 2026-09-18 | 13.81 | 14.33 | 13.81 | 14.20 | 3,884万 |
| 9 | 2026-09-17 | 13.66 | 14.45 | 13.53 | 13.95 | 6,041万 |
| 10 | 2026-09-16 | 12.98 | 13.93 | 12.98 | 13.66 | 5,460万 |
| 11 | 2026-09-15 | 13.09 | 13.39 | 12.85 | 12.92 | 5,874万 |
| 12 | 2026-09-14 | 13.16 | 13.72 | 13.05 | 13.18 | 7,320万 |