华宝新能
SZ301327 前復権 GEM
41.55
+0.04
(+0.10%)
始値
41.48
高値
41.95
安値
41.32
前日終値
41.51
値幅
1.52%
出来高
62.3万
営業日数
978
データ期間
2022-09-19 ~ 2026-09-30
MA5
41.50
MA10
41.07
MA20
41.41
MA60
43.36
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 41.48 | 41.95 | 41.32 | 41.55 | 62万 |
| 2 | 2026-09-29 | 41.09 | 41.75 | 40.91 | 41.51 | 72万 |
| 3 | 2026-09-28 | 41.60 | 41.75 | 40.51 | 40.90 | 66万 |
| 4 | 2026-09-24 | 41.82 | 42.24 | 41.46 | 41.50 | 66万 |
| 5 | 2026-09-23 | 42.29 | 42.58 | 41.91 | 42.03 | 78万 |
| 6 | 2026-09-22 | 41.50 | 42.77 | 41.31 | 42.29 | 162万 |
| 7 | 2026-09-21 | 40.51 | 41.75 | 40.51 | 41.27 | 119万 |
| 8 | 2026-09-18 | 39.62 | 40.58 | 39.53 | 40.50 | 111万 |
| 9 | 2026-09-17 | 39.71 | 39.86 | 39.23 | 39.36 | 76万 |
| 10 | 2026-09-16 | 39.71 | 40.44 | 39.10 | 39.78 | 151万 |
| 11 | 2026-09-15 | 40.03 | 40.48 | 39.69 | 39.70 | 102万 |
| 12 | 2026-09-14 | 40.18 | 40.65 | 39.80 | 40.00 | 115万 |