万讯自控
SZ300112 前復権 GEM
9.80
-0.29
(-2.87%)
始値
10.13
高値
10.22
安値
9.70
前日終値
10.09
値幅
5.15%
出来高
1,999.2万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
10.70
MA10
10.99
MA20
10.24
MA60
8.72
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.13 | 10.22 | 9.70 | 9.80 | 1,999万 |
| 2 | 2026-09-29 | 10.03 | 10.40 | 10.02 | 10.09 | 2,639万 |
| 3 | 2026-09-28 | 11.72 | 11.77 | 10.20 | 10.26 | 3,573万 |
| 4 | 2026-09-24 | 11.62 | 12.10 | 11.36 | 11.51 | 3,339万 |
| 5 | 2026-09-23 | 11.42 | 12.15 | 11.09 | 11.85 | 4,903万 |
| 6 | 2026-09-22 | 11.66 | 12.37 | 11.46 | 11.63 | 5,373万 |
| 7 | 2026-09-21 | 11.65 | 11.83 | 11.08 | 11.42 | 4,859万 |
| 8 | 2026-09-18 | 11.50 | 12.18 | 11.20 | 11.62 | 6,218万 |
| 9 | 2026-09-17 | 10.26 | 12.12 | 10.25 | 11.49 | 7,861万 |
| 10 | 2026-09-16 | 10.54 | 10.75 | 10.08 | 10.20 | 4,879万 |
| 11 | 2026-09-15 | 10.66 | 10.91 | 10.20 | 10.31 | 6,688万 |
| 12 | 2026-09-14 | 8.94 | 10.93 | 8.56 | 10.46 | 9,183万 |