意华股份
SZ002897 前復権 MAIN
57.99
-0.47
(-0.80%)
始値
59.35
高値
60.43
安値
57.93
前日終値
58.46
値幅
4.28%
出来高
714.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
61.83
MA10
66.03
MA20
64.87
MA60
62.52
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 59.35 | 60.43 | 57.93 | 57.99 | 714万 |
| 2 | 2026-09-29 | 58.45 | 59.50 | 57.86 | 58.46 | 680万 |
| 3 | 2026-09-28 | 65.58 | 65.64 | 59.14 | 59.14 | 1,182万 |
| 4 | 2026-09-24 | 67.54 | 67.98 | 65.71 | 65.71 | 781万 |
| 5 | 2026-09-23 | 69.32 | 70.88 | 67.70 | 67.85 | 1,033万 |
| 6 | 2026-09-22 | 71.28 | 72.56 | 68.71 | 69.32 | 1,312万 |
| 7 | 2026-09-21 | 70.00 | 72.88 | 68.88 | 70.52 | 1,904万 |
| 8 | 2026-09-18 | 70.87 | 71.23 | 67.66 | 70.11 | 1,688万 |
| 9 | 2026-09-17 | 70.80 | 72.14 | 69.39 | 69.47 | 1,660万 |
| 10 | 2026-09-16 | 74.85 | 75.05 | 71.00 | 71.77 | 2,285万 |
| 11 | 2026-09-15 | 72.01 | 76.36 | 70.58 | 74.99 | 3,111万 |
| 12 | 2026-09-14 | 63.99 | 71.39 | 61.04 | 71.39 | 2,444万 |