御银股份
SZ002177 前復権 MAIN
5.43
-0.06
(-1.09%)
始値
5.49
高値
5.52
安値
5.41
前日終値
5.49
値幅
2.00%
出来高
1,221.7万
営業日数
1209
データ期間
2021-10-08 ~ 2026-09-30
MA5
5.45
MA10
5.56
MA20
5.74
MA60
5.65
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.49 | 5.52 | 5.41 | 5.43 | 1,222万 |
| 2 | 2026-09-29 | 5.38 | 5.53 | 5.33 | 5.49 | 1,422万 |
| 3 | 2026-09-28 | 5.43 | 5.46 | 5.31 | 5.39 | 1,248万 |
| 4 | 2026-09-24 | 5.48 | 5.52 | 5.42 | 5.43 | 1,117万 |
| 5 | 2026-09-23 | 5.72 | 5.74 | 5.48 | 5.50 | 2,491万 |
| 6 | 2026-09-22 | 5.80 | 5.86 | 5.73 | 5.75 | 1,711万 |
| 7 | 2026-09-21 | 5.67 | 5.80 | 5.63 | 5.79 | 2,368万 |
| 8 | 2026-09-18 | 5.66 | 5.71 | 5.60 | 5.63 | 1,568万 |
| 9 | 2026-09-17 | 5.59 | 5.65 | 5.56 | 5.61 | 1,135万 |
| 10 | 2026-09-16 | 5.55 | 5.67 | 5.48 | 5.63 | 1,431万 |
| 11 | 2026-09-15 | 5.70 | 5.71 | 5.54 | 5.55 | 1,512万 |
| 12 | 2026-09-14 | 5.74 | 5.80 | 5.65 | 5.70 | 1,417万 |