隆华科技
SZ300263 前復権 GEM
9.79
-0.25
(-2.49%)
始値
10.12
高値
10.16
安値
9.72
前日終値
10.04
値幅
4.38%
出来高
2,546.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
10.30
MA10
10.31
MA20
10.09
MA60
10.08
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.12 | 10.16 | 9.72 | 9.79 | 2,546万 |
| 2 | 2026-09-29 | 10.13 | 10.20 | 9.99 | 10.04 | 2,370万 |
| 3 | 2026-09-28 | 10.70 | 10.75 | 10.05 | 10.14 | 3,480万 |
| 4 | 2026-09-24 | 10.88 | 11.11 | 10.61 | 10.64 | 3,525万 |
| 5 | 2026-09-23 | 10.58 | 11.05 | 10.52 | 10.89 | 5,434万 |
| 6 | 2026-09-22 | 10.62 | 10.73 | 10.49 | 10.61 | 3,854万 |
| 7 | 2026-09-21 | 10.35 | 10.66 | 10.29 | 10.45 | 3,657万 |
| 8 | 2026-09-18 | 10.34 | 10.37 | 10.12 | 10.25 | 2,950万 |
| 9 | 2026-09-17 | 10.12 | 10.40 | 10.08 | 10.12 | 3,095万 |
| 10 | 2026-09-16 | 9.97 | 10.25 | 9.89 | 10.17 | 2,881万 |
| 11 | 2026-09-15 | 9.68 | 10.14 | 9.61 | 9.97 | 3,749万 |
| 12 | 2026-09-14 | 9.42 | 9.77 | 9.32 | 9.73 | 2,392万 |