长海股份
SZ300196 前復権 GEM
17.14
-0.47
(-2.67%)
始値
17.70
高値
17.77
安値
17.12
前日終値
17.61
値幅
3.69%
出来高
932.6万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
18.06
MA10
19.05
MA20
18.30
MA60
17.73
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.70 | 17.77 | 17.12 | 17.14 | 933万 |
| 2 | 2026-09-29 | 17.28 | 17.78 | 17.22 | 17.61 | 976万 |
| 3 | 2026-09-28 | 18.66 | 18.72 | 17.31 | 17.39 | 1,683万 |
| 4 | 2026-09-24 | 19.52 | 19.52 | 18.80 | 18.84 | 1,346万 |
| 5 | 2026-09-23 | 19.43 | 19.87 | 19.22 | 19.33 | 1,918万 |
| 6 | 2026-09-22 | 20.16 | 20.42 | 19.64 | 19.64 | 2,483万 |
| 7 | 2026-09-21 | 20.05 | 20.39 | 19.69 | 19.76 | 2,865万 |
| 8 | 2026-09-18 | 20.71 | 20.99 | 19.68 | 20.51 | 3,482万 |
| 9 | 2026-09-17 | 19.60 | 20.80 | 19.55 | 20.71 | 4,446万 |
| 10 | 2026-09-16 | 20.14 | 20.17 | 19.20 | 19.53 | 3,437万 |
| 11 | 2026-09-15 | 19.40 | 21.29 | 19.37 | 19.83 | 4,762万 |
| 12 | 2026-09-14 | 18.80 | 20.18 | 18.05 | 20.15 | 4,880万 |