粤传媒
SZ002181 前復権 MAIN
8.80
-0.20
(-2.22%)
始値
9.02
高値
9.22
安値
8.70
前日終値
9.00
値幅
5.78%
出来高
5,214.5万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
9.04
MA10
9.27
MA20
9.43
MA60
8.84
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.02 | 9.22 | 8.70 | 8.80 | 5,215万 |
| 2 | 2026-09-29 | 8.35 | 9.11 | 8.35 | 9.00 | 8,276万 |
| 3 | 2026-09-28 | 9.58 | 9.68 | 8.62 | 8.69 | 10,677万 |
| 4 | 2026-09-24 | 9.12 | 10.03 | 9.11 | 9.58 | 13,724万 |
| 5 | 2026-09-23 | 9.67 | 9.69 | 9.08 | 9.12 | 6,940万 |
| 6 | 2026-09-22 | 9.61 | 9.96 | 9.55 | 9.72 | 7,406万 |
| 7 | 2026-09-21 | 9.83 | 9.85 | 9.30 | 9.53 | 5,763万 |
| 8 | 2026-09-18 | 9.53 | 9.59 | 9.28 | 9.44 | 5,540万 |
| 9 | 2026-09-17 | 9.17 | 9.74 | 9.17 | 9.59 | 6,595万 |
| 10 | 2026-09-16 | 8.98 | 9.28 | 8.82 | 9.22 | 4,566万 |
| 11 | 2026-09-15 | 9.63 | 9.70 | 9.08 | 9.12 | 5,296万 |
| 12 | 2026-09-14 | 9.71 | 9.85 | 9.41 | 9.50 | 7,087万 |