楚江新材
SZ002171 前復権 MAIN
9.81
+0.17
(+1.76%)
始値
9.70
高値
9.87
安値
9.44
前日終値
9.64
値幅
4.46%
出来高
3,630.9万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
10.00
MA10
10.38
MA20
10.53
MA60
10.08
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.70 | 9.87 | 9.44 | 9.81 | 3,631万 |
| 2 | 2026-09-29 | 9.65 | 9.80 | 9.60 | 9.64 | 2,496万 |
| 3 | 2026-09-28 | 10.20 | 10.30 | 9.57 | 9.67 | 4,675万 |
| 4 | 2026-09-24 | 10.51 | 10.64 | 10.25 | 10.25 | 4,434万 |
| 5 | 2026-09-23 | 10.63 | 10.92 | 10.45 | 10.65 | 4,524万 |
| 6 | 2026-09-22 | 10.90 | 10.90 | 10.58 | 10.62 | 4,973万 |
| 7 | 2026-09-21 | 10.73 | 11.03 | 10.71 | 10.82 | 5,256万 |
| 8 | 2026-09-18 | 10.65 | 10.97 | 10.58 | 10.74 | 5,576万 |
| 9 | 2026-09-17 | 10.91 | 11.05 | 10.49 | 10.49 | 7,723万 |
| 10 | 2026-09-16 | 10.90 | 11.20 | 10.85 | 11.07 | 7,718万 |
| 11 | 2026-09-15 | 11.00 | 11.33 | 10.73 | 11.09 | 9,990万 |
| 12 | 2026-09-14 | 11.01 | 11.51 | 10.85 | 11.11 | 9,662万 |