雷曼光电
SZ300162 前復権 GEM
9.13
+0.67
(+7.92%)
始値
8.50
高値
9.28
安値
8.40
前日終値
8.46
値幅
10.40%
出来高
8,981.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.41
MA10
8.10
MA20
7.85
MA60
7.90
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.50 | 9.28 | 8.40 | 9.13 | 8,981万 |
| 2 | 2026-09-29 | 8.40 | 8.68 | 8.32 | 8.46 | 6,386万 |
| 3 | 2026-09-28 | 7.93 | 9.20 | 7.93 | 8.67 | 9,424万 |
| 4 | 2026-09-24 | 7.98 | 8.03 | 7.65 | 7.68 | 3,484万 |
| 5 | 2026-09-23 | 7.89 | 8.40 | 7.86 | 8.11 | 5,381万 |
| 6 | 2026-09-22 | 7.99 | 8.14 | 7.82 | 7.87 | 2,605万 |
| 7 | 2026-09-21 | 7.83 | 7.97 | 7.77 | 7.92 | 2,825万 |
| 8 | 2026-09-18 | 8.00 | 8.05 | 7.70 | 7.80 | 3,002万 |
| 9 | 2026-09-17 | 7.57 | 8.18 | 7.56 | 7.82 | 4,464万 |
| 10 | 2026-09-16 | 7.33 | 7.59 | 7.27 | 7.55 | 1,533万 |
| 11 | 2026-09-15 | 7.59 | 7.65 | 7.35 | 7.37 | 1,481万 |
| 12 | 2026-09-14 | 7.36 | 7.57 | 7.22 | 7.49 | 1,253万 |