佳创视讯
SZ300264 前復権 GEM
5.93
-0.10
(-1.66%)
始値
6.03
高値
6.06
安値
5.91
前日終値
6.03
値幅
2.49%
出来高
1,124.0万
営業日数
1206
データ期間
2021-10-08 ~ 2026-09-30
MA5
6.07
MA10
6.07
MA20
6.17
MA60
6.54
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.03 | 6.06 | 5.91 | 5.93 | 1,124万 |
| 2 | 2026-09-29 | 5.98 | 6.13 | 5.91 | 6.03 | 1,330万 |
| 3 | 2026-09-28 | 6.22 | 6.57 | 6.03 | 6.10 | 2,116万 |
| 4 | 2026-09-24 | 6.07 | 6.53 | 6.02 | 6.20 | 2,670万 |
| 5 | 2026-09-23 | 6.18 | 6.23 | 6.00 | 6.10 | 1,140万 |
| 6 | 2026-09-22 | 6.18 | 6.28 | 6.14 | 6.18 | 1,344万 |
| 7 | 2026-09-21 | 6.03 | 6.18 | 6.01 | 6.13 | 1,212万 |
| 8 | 2026-09-18 | 6.13 | 6.15 | 5.98 | 6.02 | 1,409万 |
| 9 | 2026-09-17 | 5.92 | 6.35 | 5.87 | 6.08 | 2,028万 |
| 10 | 2026-09-16 | 5.86 | 6.01 | 5.84 | 5.95 | 786万 |
| 11 | 2026-09-15 | 6.05 | 6.07 | 5.88 | 5.89 | 1,022万 |
| 12 | 2026-09-14 | 6.14 | 6.16 | 6.01 | 6.05 | 984万 |