安妮股份
SZ002235 前復権 MAIN
7.53
-0.13
(-1.70%)
始値
7.74
高値
7.74
安値
7.51
前日終値
7.66
値幅
3.00%
出来高
1,243.0万
営業日数
1206
データ期間
2021-10-08 ~ 2026-09-30
MA5
7.69
MA10
7.88
MA20
8.17
MA60
8.42
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.74 | 7.74 | 7.51 | 7.53 | 1,243万 |
| 2 | 2026-09-29 | 7.67 | 7.76 | 7.62 | 7.66 | 1,028万 |
| 3 | 2026-09-28 | 7.79 | 7.83 | 7.61 | 7.67 | 1,477万 |
| 4 | 2026-09-24 | 7.86 | 7.92 | 7.74 | 7.77 | 1,297万 |
| 5 | 2026-09-23 | 8.03 | 8.08 | 7.83 | 7.84 | 1,852万 |
| 6 | 2026-09-22 | 8.12 | 8.22 | 8.02 | 8.08 | 2,030万 |
| 7 | 2026-09-21 | 8.17 | 8.20 | 8.06 | 8.12 | 1,476万 |
| 8 | 2026-09-18 | 8.01 | 8.15 | 8.00 | 8.13 | 1,562万 |
| 9 | 2026-09-17 | 7.96 | 8.07 | 7.92 | 8.01 | 1,329万 |
| 10 | 2026-09-16 | 7.91 | 8.05 | 7.79 | 8.02 | 1,540万 |
| 11 | 2026-09-15 | 8.10 | 8.31 | 7.91 | 7.91 | 2,031万 |
| 12 | 2026-09-14 | 8.18 | 8.40 | 8.10 | 8.13 | 2,334万 |