*ST中设
SZ002883 前復権 MAIN
9.14
-0.04
(-0.44%)
始値
9.15
高値
9.17
安値
9.11
前日終値
9.18
値幅
0.65%
出来高
27.2万
営業日数
1205
データ期間
2021-10-08 ~ 2026-09-30
MA5
9.19
MA10
9.16
MA20
9.22
MA60
8.93
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.15 | 9.17 | 9.11 | 9.14 | 27万 |
| 2 | 2026-09-29 | 9.16 | 9.21 | 9.10 | 9.18 | 78万 |
| 3 | 2026-09-28 | 9.25 | 9.25 | 9.10 | 9.16 | 38万 |
| 4 | 2026-09-24 | 9.11 | 9.27 | 9.11 | 9.26 | 26万 |
| 5 | 2026-09-23 | 9.21 | 9.28 | 9.18 | 9.22 | 40万 |
| 6 | 2026-09-22 | 9.23 | 9.25 | 9.17 | 9.21 | 51万 |
| 7 | 2026-09-21 | 9.12 | 9.22 | 9.09 | 9.22 | 57万 |
| 8 | 2026-09-18 | 8.96 | 9.20 | 8.96 | 9.14 | 88万 |
| 9 | 2026-09-17 | 9.00 | 9.04 | 8.96 | 9.01 | 41万 |
| 10 | 2026-09-16 | 8.99 | 9.08 | 8.90 | 9.01 | 52万 |
| 11 | 2026-09-15 | 9.16 | 9.20 | 8.96 | 8.97 | 93万 |
| 12 | 2026-09-14 | 9.00 | 9.17 | 8.99 | 9.16 | 61万 |