世名科技
SZ300522 前復権 GEM
13.80
-0.83
(-5.67%)
始値
14.69
高値
14.93
安値
13.73
前日終値
14.63
値幅
8.20%
出来高
1,396.8万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
14.80
MA10
14.92
MA20
14.37
MA60
14.03
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.69 | 14.93 | 13.73 | 13.80 | 1,397万 |
| 2 | 2026-09-29 | 14.07 | 14.95 | 13.88 | 14.63 | 1,909万 |
| 3 | 2026-09-28 | 15.64 | 15.68 | 14.08 | 14.14 | 2,312万 |
| 4 | 2026-09-24 | 15.64 | 15.89 | 15.13 | 15.75 | 2,367万 |
| 5 | 2026-09-23 | 15.25 | 15.74 | 15.12 | 15.67 | 2,349万 |
| 6 | 2026-09-22 | 14.93 | 15.79 | 14.91 | 15.16 | 2,641万 |
| 7 | 2026-09-21 | 14.59 | 15.04 | 14.55 | 14.93 | 2,858万 |
| 8 | 2026-09-18 | 14.71 | 15.10 | 14.51 | 14.62 | 3,326万 |
| 9 | 2026-09-17 | 15.20 | 15.52 | 14.51 | 14.62 | 4,404万 |
| 10 | 2026-09-16 | 14.52 | 15.89 | 14.04 | 15.85 | 3,801万 |
| 11 | 2026-09-15 | 14.29 | 14.74 | 14.22 | 14.31 | 1,476万 |
| 12 | 2026-09-14 | 13.47 | 14.35 | 13.15 | 14.30 | 1,540万 |