海兰信
SZ300065 前復権 GEM
14.51
-0.22
(-1.49%)
始値
14.80
高値
14.92
安値
14.47
前日終値
14.73
値幅
3.05%
出来高
1,746.0万
営業日数
1201
データ期間
2021-10-08 ~ 2026-09-30
MA5
14.92
MA10
15.30
MA20
15.50
MA60
16.70
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.80 | 14.92 | 14.47 | 14.51 | 1,746万 |
| 2 | 2026-09-29 | 14.76 | 14.93 | 14.66 | 14.73 | 1,507万 |
| 3 | 2026-09-28 | 15.12 | 15.25 | 14.69 | 14.85 | 2,273万 |
| 4 | 2026-09-24 | 15.29 | 15.64 | 15.14 | 15.20 | 2,375万 |
| 5 | 2026-09-23 | 15.84 | 15.88 | 15.31 | 15.32 | 2,324万 |
| 6 | 2026-09-22 | 16.14 | 16.19 | 15.78 | 15.83 | 2,565万 |
| 7 | 2026-09-21 | 15.64 | 16.16 | 15.62 | 16.07 | 3,071万 |
| 8 | 2026-09-18 | 15.49 | 15.75 | 15.42 | 15.64 | 2,597万 |
| 9 | 2026-09-17 | 15.40 | 15.60 | 15.15 | 15.31 | 2,384万 |
| 10 | 2026-09-16 | 15.39 | 15.68 | 15.19 | 15.53 | 2,581万 |
| 11 | 2026-09-15 | 15.50 | 15.72 | 15.35 | 15.38 | 2,246万 |
| 12 | 2026-09-14 | 15.88 | 16.12 | 15.49 | 15.56 | 2,943万 |