中机认检
SZ301508 前復権 GEM
23.76
-0.29
(-1.21%)
始値
24.10
高値
24.20
安値
23.73
前日終値
24.05
値幅
1.95%
出来高
73.8万
営業日数
687
データ期間
2023-12-01 ~ 2026-09-30
MA5
24.04
MA10
24.00
MA20
24.23
MA60
23.70
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.10 | 24.20 | 23.73 | 23.76 | 74万 |
| 2 | 2026-09-29 | 24.19 | 24.20 | 23.80 | 24.05 | 74万 |
| 3 | 2026-09-28 | 24.04 | 24.30 | 23.78 | 23.96 | 75万 |
| 4 | 2026-09-24 | 24.25 | 24.57 | 24.12 | 24.24 | 91万 |
| 5 | 2026-09-23 | 24.10 | 24.35 | 24.06 | 24.19 | 61万 |
| 6 | 2026-09-22 | 24.18 | 24.41 | 23.98 | 24.14 | 90万 |
| 7 | 2026-09-21 | 24.00 | 24.19 | 23.75 | 24.17 | 78万 |
| 8 | 2026-09-18 | 23.86 | 24.14 | 23.65 | 23.81 | 83万 |
| 9 | 2026-09-17 | 23.75 | 23.88 | 23.47 | 23.87 | 64万 |
| 10 | 2026-09-16 | 23.61 | 23.93 | 23.45 | 23.85 | 70万 |
| 11 | 2026-09-15 | 24.10 | 24.10 | 23.58 | 23.70 | 78万 |
| 12 | 2026-09-14 | 23.72 | 24.19 | 23.70 | 24.10 | 81万 |