中电鑫龙
SZ002298 前復権 MAIN
8.76
-0.28
(-3.10%)
始値
8.88
高値
8.99
安値
8.75
前日終値
9.04
値幅
2.65%
出来高
4,295.0万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.72
MA10
8.74
MA20
8.59
MA60
8.21
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.88 | 8.99 | 8.75 | 8.76 | 4,295万 |
| 2 | 2026-09-29 | 8.53 | 9.04 | 8.25 | 9.04 | 7,205万 |
| 3 | 2026-09-28 | 8.50 | 8.85 | 8.44 | 8.61 | 4,537万 |
| 4 | 2026-09-24 | 8.62 | 8.79 | 8.56 | 8.56 | 4,167万 |
| 5 | 2026-09-23 | 8.96 | 8.97 | 8.62 | 8.62 | 4,187万 |
| 6 | 2026-09-22 | 9.16 | 9.24 | 8.92 | 8.97 | 6,591万 |
| 7 | 2026-09-21 | 9.18 | 9.60 | 8.82 | 9.20 | 12,482万 |
| 8 | 2026-09-18 | 8.19 | 9.00 | 8.16 | 9.00 | 4,621万 |
| 9 | 2026-09-17 | 8.43 | 8.48 | 8.11 | 8.18 | 3,294万 |
| 10 | 2026-09-16 | 8.37 | 8.60 | 8.31 | 8.46 | 3,783万 |
| 11 | 2026-09-15 | 8.30 | 8.89 | 8.20 | 8.57 | 5,474万 |
| 12 | 2026-09-14 | 8.45 | 8.59 | 8.27 | 8.36 | 3,087万 |