朗科科技
SZ300042 前復権 GEM
35.45
-1.43
(-3.88%)
始値
37.30
高値
37.33
安値
35.40
前日終値
36.88
値幅
5.23%
出来高
753.3万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
37.85
MA10
38.83
MA20
38.56
MA60
42.38
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.30 | 37.33 | 35.40 | 35.45 | 753万 |
| 2 | 2026-09-29 | 36.83 | 37.45 | 36.36 | 36.88 | 553万 |
| 3 | 2026-09-28 | 39.28 | 39.38 | 36.45 | 36.83 | 887万 |
| 4 | 2026-09-24 | 40.08 | 40.45 | 39.43 | 39.44 | 670万 |
| 5 | 2026-09-23 | 40.44 | 40.86 | 40.06 | 40.64 | 908万 |
| 6 | 2026-09-22 | 41.20 | 41.45 | 39.94 | 40.09 | 1,080万 |
| 7 | 2026-09-21 | 40.60 | 40.98 | 40.05 | 40.72 | 1,046万 |
| 8 | 2026-09-18 | 39.88 | 40.45 | 39.17 | 40.12 | 1,171万 |
| 9 | 2026-09-17 | 38.83 | 39.61 | 38.51 | 38.92 | 739万 |
| 10 | 2026-09-16 | 37.76 | 39.29 | 37.42 | 39.18 | 923万 |
| 11 | 2026-09-15 | 37.72 | 38.50 | 37.50 | 37.72 | 541万 |
| 12 | 2026-09-14 | 37.40 | 38.26 | 36.98 | 37.72 | 502万 |