唯科科技
SZ301196 前復権 GEM
86.08
+1.68
(+1.99%)
始値
85.20
高値
88.68
安値
84.90
前日終値
84.40
値幅
4.48%
出来高
428.8万
営業日数
1145
データ期間
2022-01-11 ~ 2026-09-30
MA5
86.04
MA10
88.06
MA20
85.88
MA60
85.75
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 85.20 | 88.68 | 84.90 | 86.08 | 429万 |
| 2 | 2026-09-29 | 81.38 | 86.05 | 81.38 | 84.40 | 418万 |
| 3 | 2026-09-28 | 87.04 | 88.70 | 81.12 | 82.20 | 460万 |
| 4 | 2026-09-24 | 91.00 | 91.00 | 87.00 | 87.20 | 242万 |
| 5 | 2026-09-23 | 90.84 | 92.00 | 90.00 | 90.34 | 266万 |
| 6 | 2026-09-22 | 94.00 | 95.54 | 90.09 | 90.54 | 465万 |
| 7 | 2026-09-21 | 91.77 | 95.00 | 89.80 | 93.10 | 577万 |
| 8 | 2026-09-18 | 93.00 | 94.70 | 89.00 | 92.18 | 724万 |
| 9 | 2026-09-17 | 85.63 | 90.65 | 85.00 | 88.64 | 584万 |
| 10 | 2026-09-16 | 80.00 | 87.45 | 79.86 | 85.96 | 673万 |
| 11 | 2026-09-15 | 80.80 | 83.28 | 80.14 | 80.30 | 315万 |
| 12 | 2026-09-14 | 79.66 | 83.31 | 78.02 | 81.38 | 405万 |