吉宏股份
SZ002803 前復権 MAIN
20.24
-0.95
(-4.48%)
始値
21.08
高値
21.30
安値
19.95
前日終値
21.19
値幅
6.37%
出来高
1,844.5万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
20.19
MA10
20.28
MA20
20.29
MA60
19.79
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.08 | 21.30 | 19.95 | 20.24 | 1,845万 |
| 2 | 2026-09-29 | 19.86 | 21.22 | 19.75 | 21.19 | 2,097万 |
| 3 | 2026-09-28 | 19.69 | 20.84 | 19.18 | 20.21 | 2,098万 |
| 4 | 2026-09-24 | 19.80 | 20.49 | 19.39 | 19.42 | 1,265万 |
| 5 | 2026-09-23 | 21.08 | 21.08 | 19.75 | 19.88 | 1,780万 |
| 6 | 2026-09-22 | 21.00 | 21.54 | 20.83 | 21.08 | 1,174万 |
| 7 | 2026-09-21 | 20.60 | 21.10 | 20.49 | 21.05 | 1,106万 |
| 8 | 2026-09-18 | 20.11 | 20.77 | 19.86 | 20.49 | 1,575万 |
| 9 | 2026-09-17 | 19.71 | 20.13 | 19.38 | 19.64 | 777万 |
| 10 | 2026-09-16 | 19.57 | 19.97 | 19.32 | 19.61 | 712万 |
| 11 | 2026-09-15 | 19.74 | 20.42 | 19.65 | 19.65 | 733万 |
| 12 | 2026-09-14 | 20.35 | 20.35 | 19.65 | 19.76 | 729万 |