滨江集团
SZ002244 前復権 MAIN
10.14
+0.68
(+7.19%)
始値
8.99
高値
10.39
安値
8.56
前日終値
9.46
値幅
19.34%
出来高
17,923.5万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
9.02
MA10
8.66
MA20
8.52
MA60
8.71
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.99 | 10.39 | 8.56 | 10.14 | 17,923万 |
| 2 | 2026-09-29 | 8.73 | 9.46 | 8.63 | 9.46 | 8,325万 |
| 3 | 2026-09-28 | 8.30 | 8.67 | 8.15 | 8.60 | 4,951万 |
| 4 | 2026-09-24 | 8.50 | 8.69 | 8.20 | 8.32 | 4,318万 |
| 5 | 2026-09-23 | 8.68 | 8.96 | 8.57 | 8.60 | 5,188万 |
| 6 | 2026-09-22 | 8.75 | 8.80 | 8.51 | 8.75 | 5,844万 |
| 7 | 2026-09-21 | 8.13 | 8.85 | 7.96 | 8.79 | 8,161万 |
| 8 | 2026-09-18 | 7.80 | 8.25 | 7.77 | 8.23 | 4,685万 |
| 9 | 2026-09-17 | 7.87 | 7.92 | 7.73 | 7.78 | 2,736万 |
| 10 | 2026-09-16 | 7.90 | 7.98 | 7.74 | 7.92 | 1,944万 |
| 11 | 2026-09-15 | 8.01 | 8.05 | 7.87 | 7.94 | 2,559万 |
| 12 | 2026-09-14 | 8.03 | 8.06 | 7.90 | 8.02 | 1,650万 |