中光学
SZ002189 前復権 MAIN
19.21
+0.16
(+0.84%)
始値
19.12
高値
19.86
安値
19.05
前日終値
19.05
値幅
4.25%
出来高
463.3万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
19.09
MA10
19.16
MA20
19.32
MA60
18.90
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.12 | 19.86 | 19.05 | 19.21 | 463万 |
| 2 | 2026-09-29 | 18.92 | 19.16 | 18.70 | 19.05 | 195万 |
| 3 | 2026-09-28 | 18.99 | 19.00 | 18.45 | 18.92 | 432万 |
| 4 | 2026-09-24 | 19.21 | 19.30 | 19.02 | 19.06 | 140万 |
| 5 | 2026-09-23 | 19.48 | 19.48 | 19.00 | 19.21 | 181万 |
| 6 | 2026-09-22 | 19.60 | 19.61 | 19.27 | 19.33 | 162万 |
| 7 | 2026-09-21 | 19.45 | 19.48 | 19.12 | 19.41 | 241万 |
| 8 | 2026-09-18 | 19.05 | 19.44 | 19.01 | 19.35 | 282万 |
| 9 | 2026-09-17 | 19.05 | 19.25 | 18.85 | 18.99 | 174万 |
| 10 | 2026-09-16 | 18.58 | 19.13 | 18.56 | 19.05 | 207万 |
| 11 | 2026-09-15 | 18.90 | 19.05 | 18.69 | 18.69 | 272万 |
| 12 | 2026-09-14 | 19.34 | 19.72 | 19.00 | 19.08 | 347万 |