金现代
SZ300830 前復権 GEM
7.95
-0.11
(-1.36%)
始値
8.06
高値
8.12
安値
7.93
前日終値
8.06
値幅
2.36%
出来高
692.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
7.99
MA10
8.05
MA20
8.56
MA60
8.15
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.06 | 8.12 | 7.93 | 7.95 | 692万 |
| 2 | 2026-09-29 | 7.82 | 8.14 | 7.82 | 8.06 | 954万 |
| 3 | 2026-09-28 | 8.03 | 8.04 | 7.79 | 7.87 | 787万 |
| 4 | 2026-09-24 | 8.10 | 8.13 | 7.97 | 7.99 | 664万 |
| 5 | 2026-09-23 | 8.25 | 8.27 | 8.06 | 8.08 | 1,163万 |
| 6 | 2026-09-22 | 8.19 | 8.44 | 8.16 | 8.32 | 1,608万 |
| 7 | 2026-09-21 | 8.08 | 8.20 | 7.98 | 8.18 | 1,217万 |
| 8 | 2026-09-18 | 7.82 | 8.06 | 7.80 | 8.00 | 1,739万 |
| 9 | 2026-09-17 | 7.94 | 7.95 | 7.66 | 7.82 | 2,456万 |
| 10 | 2026-09-16 | 8.16 | 8.27 | 8.04 | 8.27 | 1,319万 |
| 11 | 2026-09-15 | 8.51 | 8.69 | 8.16 | 8.18 | 2,219万 |
| 12 | 2026-09-14 | 8.88 | 8.89 | 8.53 | 8.55 | 2,267万 |