中元股份
SZ300018 前復権 GEM
11.58
-0.14
(-1.19%)
始値
11.84
高値
11.84
安値
11.58
前日終値
11.72
値幅
2.22%
出来高
443.9万
営業日数
1201
データ期間
2021-10-08 ~ 2026-09-30
MA5
11.72
MA10
11.78
MA20
11.76
MA60
11.77
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.84 | 11.84 | 11.58 | 11.58 | 444万 |
| 2 | 2026-09-29 | 11.45 | 11.92 | 11.45 | 11.72 | 630万 |
| 3 | 2026-09-28 | 11.85 | 11.90 | 11.46 | 11.46 | 794万 |
| 4 | 2026-09-24 | 12.00 | 12.05 | 11.81 | 11.82 | 573万 |
| 5 | 2026-09-23 | 12.01 | 12.08 | 11.90 | 12.02 | 595万 |
| 6 | 2026-09-22 | 11.98 | 12.08 | 11.86 | 11.99 | 837万 |
| 7 | 2026-09-21 | 12.05 | 12.09 | 11.85 | 11.98 | 1,022万 |
| 8 | 2026-09-18 | 11.54 | 12.13 | 11.52 | 12.05 | 1,586万 |
| 9 | 2026-09-17 | 11.54 | 11.68 | 11.45 | 11.49 | 456万 |
| 10 | 2026-09-16 | 11.36 | 11.70 | 11.24 | 11.64 | 844万 |
| 11 | 2026-09-15 | 11.56 | 11.68 | 11.28 | 11.34 | 732万 |
| 12 | 2026-09-14 | 11.20 | 11.72 | 11.20 | 11.67 | 1,174万 |