大博医疗
SZ002901 前復権 MAIN
40.86
+0.30
(+0.74%)
始値
40.53
高値
41.11
安値
40.53
前日終値
40.56
値幅
1.43%
出来高
82.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
41.16
MA10
40.22
MA20
40.22
MA60
43.05
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 40.53 | 41.11 | 40.53 | 40.86 | 82万 |
| 2 | 2026-09-29 | 40.98 | 42.12 | 40.40 | 40.56 | 149万 |
| 3 | 2026-09-28 | 41.34 | 41.88 | 40.82 | 41.30 | 122万 |
| 4 | 2026-09-24 | 41.72 | 42.70 | 41.12 | 41.34 | 200万 |
| 5 | 2026-09-23 | 40.40 | 41.87 | 40.04 | 41.72 | 189万 |
| 6 | 2026-09-22 | 39.62 | 40.79 | 39.60 | 40.57 | 198万 |
| 7 | 2026-09-21 | 38.82 | 39.65 | 38.80 | 39.62 | 141万 |
| 8 | 2026-09-18 | 38.88 | 39.05 | 38.53 | 38.84 | 112万 |
| 9 | 2026-09-17 | 38.66 | 38.93 | 38.50 | 38.69 | 68万 |
| 10 | 2026-09-16 | 39.11 | 39.11 | 38.57 | 38.68 | 95万 |
| 11 | 2026-09-15 | 39.39 | 39.50 | 39.01 | 39.17 | 53万 |
| 12 | 2026-09-14 | 39.00 | 39.33 | 38.74 | 39.25 | 69万 |