泓博医药
SZ301230 前復権 GEM
38.48
+0.73
(+1.93%)
始値
37.34
高値
40.09
安値
37.20
前日終値
37.75
値幅
7.66%
出来高
2,064.2万
営業日数
952
データ期間
2022-11-01 ~ 2026-09-30
MA5
38.52
MA10
36.88
MA20
33.41
MA60
31.65
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.34 | 40.09 | 37.20 | 38.48 | 2,064万 |
| 2 | 2026-09-29 | 38.05 | 39.48 | 36.88 | 37.75 | 1,369万 |
| 3 | 2026-09-28 | 39.02 | 40.18 | 37.63 | 38.10 | 1,493万 |
| 4 | 2026-09-24 | 39.73 | 40.00 | 38.12 | 38.18 | 2,054万 |
| 5 | 2026-09-23 | 40.31 | 41.14 | 39.04 | 40.07 | 2,667万 |
| 6 | 2026-09-22 | 38.25 | 40.60 | 37.31 | 39.60 | 3,601万 |
| 7 | 2026-09-21 | 38.37 | 39.56 | 36.87 | 38.82 | 3,993万 |
| 8 | 2026-09-18 | 32.43 | 38.15 | 32.07 | 35.21 | 3,754万 |
| 9 | 2026-09-17 | 30.80 | 33.20 | 30.80 | 31.79 | 1,848万 |
| 10 | 2026-09-16 | 29.28 | 31.10 | 28.98 | 30.83 | 1,145万 |
| 11 | 2026-09-15 | 29.81 | 30.20 | 29.22 | 29.28 | 793万 |
| 12 | 2026-09-14 | 27.79 | 30.10 | 27.66 | 29.81 | 1,214万 |