泰祥股份
SZ301192 前復権 GEM
19.68
-0.54
(-2.67%)
始値
19.99
高値
20.10
安値
19.56
前日終値
20.22
値幅
2.67%
出来高
180.7万
営業日数
1004
データ期間
2022-08-11 ~ 2026-09-30
MA5
19.83
MA10
19.36
MA20
19.35
MA60
19.04
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.99 | 20.10 | 19.56 | 19.68 | 181万 |
| 2 | 2026-09-29 | 19.65 | 20.38 | 19.42 | 20.22 | 142万 |
| 3 | 2026-09-28 | 19.90 | 20.00 | 19.40 | 19.62 | 105万 |
| 4 | 2026-09-24 | 19.75 | 20.10 | 19.51 | 19.81 | 104万 |
| 5 | 2026-09-23 | 19.73 | 19.88 | 19.28 | 19.81 | 101万 |
| 6 | 2026-09-22 | 19.22 | 19.80 | 19.01 | 19.53 | 96万 |
| 7 | 2026-09-21 | 18.78 | 19.28 | 18.61 | 19.19 | 118万 |
| 8 | 2026-09-18 | 18.54 | 19.05 | 18.53 | 18.75 | 139万 |
| 9 | 2026-09-17 | 18.42 | 18.59 | 17.92 | 18.50 | 145万 |
| 10 | 2026-09-16 | 17.90 | 18.58 | 17.82 | 18.46 | 135万 |
| 11 | 2026-09-15 | 18.72 | 18.97 | 18.02 | 18.04 | 192万 |
| 12 | 2026-09-14 | 18.52 | 19.23 | 18.14 | 18.81 | 171万 |