格力博
SZ301260 前復権 GEM
11.69
-0.03
(-0.26%)
始値
11.72
高値
11.81
安値
11.64
前日終値
11.72
値幅
1.45%
出来高
117.9万
営業日数
887
データ期間
2023-02-08 ~ 2026-09-30
MA5
11.74
MA10
11.68
MA20
11.78
MA60
12.75
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.72 | 11.81 | 11.64 | 11.69 | 118万 |
| 2 | 2026-09-29 | 11.74 | 11.81 | 11.60 | 11.72 | 118万 |
| 3 | 2026-09-28 | 11.76 | 11.98 | 11.52 | 11.66 | 206万 |
| 4 | 2026-09-24 | 11.80 | 11.92 | 11.70 | 11.76 | 143万 |
| 5 | 2026-09-23 | 11.94 | 12.00 | 11.83 | 11.85 | 116万 |
| 6 | 2026-09-22 | 11.98 | 11.98 | 11.87 | 11.90 | 152万 |
| 7 | 2026-09-21 | 11.70 | 12.00 | 11.63 | 11.94 | 232万 |
| 8 | 2026-09-18 | 11.33 | 11.89 | 11.33 | 11.63 | 269万 |
| 9 | 2026-09-17 | 11.38 | 11.42 | 11.22 | 11.33 | 125万 |
| 10 | 2026-09-16 | 11.27 | 11.45 | 11.19 | 11.36 | 149万 |
| 11 | 2026-09-15 | 11.58 | 11.58 | 11.27 | 11.29 | 135万 |
| 12 | 2026-09-14 | 11.39 | 11.61 | 11.36 | 11.50 | 164万 |