华自科技
SZ300490 前復権 GEM
10.78
+0.13
(+1.22%)
始値
10.69
高値
10.94
安値
10.56
前日終値
10.65
値幅
3.57%
出来高
1,345.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
10.59
MA10
10.71
MA20
10.81
MA60
11.27
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.69 | 10.94 | 10.56 | 10.78 | 1,346万 |
| 2 | 2026-09-29 | 10.20 | 10.83 | 10.18 | 10.65 | 1,742万 |
| 3 | 2026-09-28 | 10.59 | 10.59 | 10.05 | 10.16 | 1,020万 |
| 4 | 2026-09-24 | 10.74 | 10.79 | 10.59 | 10.59 | 641万 |
| 5 | 2026-09-23 | 10.98 | 10.98 | 10.71 | 10.78 | 807万 |
| 6 | 2026-09-22 | 11.09 | 11.25 | 10.89 | 10.94 | 1,195万 |
| 7 | 2026-09-21 | 10.84 | 11.18 | 10.73 | 11.06 | 1,480万 |
| 8 | 2026-09-18 | 10.65 | 10.82 | 10.65 | 10.77 | 1,014万 |
| 9 | 2026-09-17 | 10.63 | 10.88 | 10.48 | 10.61 | 950万 |
| 10 | 2026-09-16 | 10.82 | 10.83 | 10.48 | 10.73 | 1,254万 |
| 11 | 2026-09-15 | 10.50 | 11.13 | 10.48 | 10.75 | 1,673万 |
| 12 | 2026-09-14 | 10.49 | 10.71 | 10.39 | 10.60 | 749万 |