安科瑞
SZ300286 前復権 GEM
18.80
-0.12
(-0.63%)
始値
19.19
高値
19.19
安値
18.76
前日終値
18.92
値幅
2.27%
出来高
222.9万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
19.12
MA10
19.15
MA20
19.28
MA60
19.74
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.19 | 19.19 | 18.76 | 18.80 | 223万 |
| 2 | 2026-09-29 | 18.79 | 19.11 | 18.70 | 18.92 | 210万 |
| 3 | 2026-09-28 | 19.63 | 19.63 | 18.70 | 18.75 | 478万 |
| 4 | 2026-09-24 | 19.66 | 19.87 | 19.41 | 19.57 | 340万 |
| 5 | 2026-09-23 | 19.48 | 19.65 | 19.25 | 19.56 | 261万 |
| 6 | 2026-09-22 | 19.66 | 19.75 | 19.39 | 19.45 | 347万 |
| 7 | 2026-09-21 | 19.17 | 19.64 | 19.15 | 19.61 | 375万 |
| 8 | 2026-09-18 | 19.13 | 19.57 | 19.02 | 19.31 | 521万 |
| 9 | 2026-09-17 | 18.70 | 19.00 | 18.60 | 18.85 | 274万 |
| 10 | 2026-09-16 | 18.60 | 18.91 | 18.49 | 18.69 | 346万 |
| 11 | 2026-09-15 | 18.81 | 18.98 | 18.63 | 18.67 | 231万 |
| 12 | 2026-09-14 | 18.83 | 19.23 | 18.67 | 18.80 | 401万 |