鸿路钢构
SZ002541 前復権 MAIN
18.36
-0.08
(-0.43%)
始値
18.47
高値
18.76
安値
18.08
前日終値
18.44
値幅
3.69%
出来高
958.4万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
18.60
MA10
18.48
MA20
19.09
MA60
19.73
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.47 | 18.76 | 18.08 | 18.36 | 958万 |
| 2 | 2026-09-29 | 18.12 | 18.95 | 18.06 | 18.44 | 1,161万 |
| 3 | 2026-09-28 | 18.28 | 18.59 | 17.83 | 18.26 | 1,495万 |
| 4 | 2026-09-24 | 19.49 | 19.66 | 18.22 | 18.26 | 1,993万 |
| 5 | 2026-09-23 | 17.92 | 19.69 | 17.77 | 19.69 | 2,736万 |
| 6 | 2026-09-22 | 18.74 | 18.99 | 17.87 | 17.90 | 1,195万 |
| 7 | 2026-09-21 | 18.76 | 19.00 | 18.44 | 18.66 | 934万 |
| 8 | 2026-09-18 | 18.40 | 18.70 | 18.30 | 18.61 | 800万 |
| 9 | 2026-09-17 | 18.25 | 18.45 | 18.03 | 18.39 | 670万 |
| 10 | 2026-09-16 | 18.11 | 18.35 | 17.80 | 18.28 | 747万 |
| 11 | 2026-09-15 | 18.87 | 18.99 | 18.10 | 18.17 | 792万 |
| 12 | 2026-09-14 | 18.79 | 19.52 | 18.74 | 18.86 | 891万 |