万马股份
SZ002276 前復権 MAIN
9.86
+0.12
(+1.23%)
始値
9.78
高値
9.93
安値
9.75
前日終値
9.74
値幅
1.85%
出来高
785.5万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
9.81
MA10
9.93
MA20
10.08
MA60
10.06
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.78 | 9.93 | 9.75 | 9.86 | 786万 |
| 2 | 2026-09-29 | 9.73 | 9.85 | 9.68 | 9.74 | 564万 |
| 3 | 2026-09-28 | 9.83 | 9.85 | 9.62 | 9.73 | 1,046万 |
| 4 | 2026-09-24 | 9.89 | 10.01 | 9.81 | 9.82 | 812万 |
| 5 | 2026-09-23 | 10.03 | 10.04 | 9.90 | 9.91 | 1,045万 |
| 6 | 2026-09-22 | 10.19 | 10.24 | 10.00 | 10.02 | 1,181万 |
| 7 | 2026-09-21 | 10.05 | 10.27 | 10.01 | 10.16 | 1,108万 |
| 8 | 2026-09-18 | 9.99 | 10.13 | 9.99 | 10.03 | 906万 |
| 9 | 2026-09-17 | 10.09 | 10.09 | 9.93 | 9.98 | 930万 |
| 10 | 2026-09-16 | 9.86 | 10.13 | 9.83 | 10.08 | 1,025万 |
| 11 | 2026-09-15 | 10.08 | 10.09 | 9.92 | 9.93 | 860万 |
| 12 | 2026-09-14 | 10.02 | 10.15 | 9.99 | 10.05 | 798万 |