欣旺达
SZ300207 前復権 GEM
22.00
+0.50
(+2.33%)
始値
21.50
高値
22.25
安値
21.10
前日終値
21.50
値幅
5.35%
出来高
12,954.5万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
20.90
MA10
20.35
MA20
18.93
MA60
18.23
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.50 | 22.25 | 21.10 | 22.00 | 12,954万 |
| 2 | 2026-09-29 | 21.02 | 23.30 | 20.88 | 21.50 | 19,083万 |
| 3 | 2026-09-28 | 20.00 | 21.40 | 19.76 | 21.38 | 16,122万 |
| 4 | 2026-09-24 | 19.31 | 20.49 | 19.08 | 20.09 | 12,041万 |
| 5 | 2026-09-23 | 19.30 | 20.00 | 18.99 | 19.53 | 9,546万 |
| 6 | 2026-09-22 | 19.60 | 19.80 | 19.22 | 19.28 | 7,792万 |
| 7 | 2026-09-21 | 19.99 | 20.12 | 19.65 | 19.67 | 7,295万 |
| 8 | 2026-09-18 | 20.00 | 20.33 | 19.86 | 20.03 | 9,414万 |
| 9 | 2026-09-17 | 19.76 | 20.45 | 19.42 | 20.23 | 14,087万 |
| 10 | 2026-09-16 | 17.55 | 20.88 | 17.41 | 19.81 | 16,911万 |
| 11 | 2026-09-15 | 18.29 | 18.39 | 17.71 | 17.74 | 6,261万 |
| 12 | 2026-09-14 | 18.28 | 18.87 | 18.20 | 18.35 | 7,203万 |