京新药业
SZ002020 前復権 MAIN
11.83
+0.49
(+4.32%)
始値
11.39
高値
11.87
安値
11.36
前日終値
11.34
値幅
4.50%
出来高
2,273.9万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
11.49
MA10
11.49
MA20
11.74
MA60
13.14
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.39 | 11.87 | 11.36 | 11.83 | 2,274万 |
| 2 | 2026-09-29 | 11.34 | 11.56 | 11.24 | 11.34 | 1,058万 |
| 3 | 2026-09-28 | 11.25 | 11.36 | 11.11 | 11.35 | 1,215万 |
| 4 | 2026-09-24 | 11.63 | 11.70 | 11.21 | 11.25 | 1,534万 |
| 5 | 2026-09-23 | 11.63 | 11.73 | 11.58 | 11.68 | 769万 |
| 6 | 2026-09-22 | 11.73 | 11.81 | 11.61 | 11.63 | 984万 |
| 7 | 2026-09-21 | 11.44 | 11.81 | 11.44 | 11.75 | 1,782万 |
| 8 | 2026-09-18 | 11.35 | 11.58 | 11.33 | 11.40 | 1,191万 |
| 9 | 2026-09-17 | 11.39 | 11.45 | 11.29 | 11.32 | 816万 |
| 10 | 2026-09-16 | 11.46 | 11.46 | 11.25 | 11.39 | 887万 |
| 11 | 2026-09-15 | 11.46 | 11.52 | 11.39 | 11.46 | 527万 |
| 12 | 2026-09-14 | 11.30 | 11.55 | 11.25 | 11.51 | 1,001万 |