奔图科技
SZ002180 前復権 MAIN
16.14
-0.12
(-0.74%)
始値
16.24
高値
16.47
安値
16.12
前日終値
16.26
値幅
2.15%
出来高
467.8万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
16.45
MA10
16.59
MA20
16.61
MA60
16.97
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.24 | 16.47 | 16.12 | 16.14 | 468万 |
| 2 | 2026-09-29 | 16.11 | 16.39 | 16.00 | 16.26 | 742万 |
| 3 | 2026-09-28 | 16.66 | 16.66 | 16.02 | 16.07 | 938万 |
| 4 | 2026-09-24 | 17.04 | 17.11 | 16.47 | 16.66 | 1,206万 |
| 5 | 2026-09-23 | 17.60 | 17.67 | 17.08 | 17.13 | 1,249万 |
| 6 | 2026-09-22 | 17.50 | 18.13 | 17.48 | 17.72 | 2,273万 |
| 7 | 2026-09-21 | 16.87 | 17.68 | 16.71 | 17.45 | 3,218万 |
| 8 | 2026-09-18 | 16.18 | 16.27 | 16.03 | 16.09 | 664万 |
| 9 | 2026-09-17 | 16.25 | 16.39 | 16.03 | 16.04 | 529万 |
| 10 | 2026-09-16 | 16.18 | 16.38 | 16.00 | 16.32 | 580万 |
| 11 | 2026-09-15 | 16.35 | 16.49 | 16.18 | 16.19 | 839万 |
| 12 | 2026-09-14 | 16.26 | 16.52 | 16.21 | 16.29 | 420万 |