甘源食品
SZ002991 前復権 MAIN
38.57
+1.69
(+4.58%)
始値
37.06
高値
39.39
安値
36.88
前日終値
36.88
値幅
6.81%
出来高
188.8万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
37.46
MA10
37.29
MA20
37.71
MA60
39.81
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.06 | 39.39 | 36.88 | 38.57 | 189万 |
| 2 | 2026-09-29 | 37.17 | 37.34 | 36.85 | 36.88 | 43万 |
| 3 | 2026-09-28 | 37.11 | 37.45 | 36.92 | 37.24 | 46万 |
| 4 | 2026-09-24 | 37.39 | 37.66 | 37.10 | 37.11 | 46万 |
| 5 | 2026-09-23 | 37.60 | 37.78 | 37.21 | 37.50 | 59万 |
| 6 | 2026-09-22 | 37.45 | 37.79 | 37.27 | 37.65 | 85万 |
| 7 | 2026-09-21 | 37.27 | 37.45 | 36.98 | 37.45 | 80万 |
| 8 | 2026-09-18 | 36.93 | 37.15 | 36.68 | 37.15 | 63万 |
| 9 | 2026-09-17 | 36.55 | 36.78 | 36.48 | 36.62 | 44万 |
| 10 | 2026-09-16 | 36.68 | 36.84 | 36.38 | 36.72 | 54万 |
| 11 | 2026-09-15 | 37.26 | 37.38 | 36.56 | 36.70 | 68万 |
| 12 | 2026-09-14 | 36.96 | 37.56 | 36.96 | 37.22 | 57万 |