欣兴工具
SZ301677 前復権 GEM
50.82
-1.15
(-2.21%)
始値
51.97
高値
54.30
安値
50.55
前日終値
51.97
値幅
7.22%
出来高
290.3万
営業日数
44
データ期間
2026-07-30 ~ 2026-09-30
MA5
52.25
MA10
51.75
MA20
51.50
MA60
—
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 51.97 | 54.30 | 50.55 | 50.82 | 290万 |
| 2 | 2026-09-29 | 53.00 | 53.88 | 51.96 | 51.97 | 331万 |
| 3 | 2026-09-28 | 52.77 | 54.43 | 50.10 | 54.22 | 534万 |
| 4 | 2026-09-24 | 50.81 | 53.73 | 50.69 | 53.00 | 489万 |
| 5 | 2026-09-23 | 51.13 | 51.92 | 50.81 | 51.25 | 167万 |
| 6 | 2026-09-22 | 52.23 | 52.40 | 51.07 | 51.22 | 281万 |
| 7 | 2026-09-21 | 52.25 | 53.18 | 51.70 | 52.28 | 384万 |
| 8 | 2026-09-18 | 50.22 | 54.04 | 49.58 | 53.35 | 571万 |
| 9 | 2026-09-17 | 49.00 | 51.80 | 48.49 | 50.34 | 294万 |
| 10 | 2026-09-16 | 48.38 | 49.43 | 48.30 | 49.00 | 99万 |
| 11 | 2026-09-15 | 49.18 | 49.48 | 48.60 | 48.60 | 97万 |
| 12 | 2026-09-14 | 47.54 | 49.73 | 47.30 | 49.20 | 177万 |