新恒汇
SZ301678 前復権 GEM
51.26
-2.05
(-3.85%)
始値
53.00
高値
53.62
安値
51.00
前日終値
53.31
値幅
4.91%
出来高
570.8万
営業日数
314
データ期間
2025-06-20 ~ 2026-09-30
MA5
54.26
MA10
51.81
MA20
47.92
MA60
46.78
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.00 | 53.62 | 51.00 | 51.26 | 571万 |
| 2 | 2026-09-29 | 51.80 | 54.39 | 51.02 | 53.31 | 656万 |
| 3 | 2026-09-28 | 55.00 | 55.00 | 50.88 | 51.80 | 946万 |
| 4 | 2026-09-24 | 56.65 | 58.47 | 54.27 | 55.72 | 1,318万 |
| 5 | 2026-09-23 | 51.80 | 60.49 | 50.70 | 59.22 | 1,703万 |
| 6 | 2026-09-22 | 53.00 | 54.33 | 50.02 | 51.80 | 949万 |
| 7 | 2026-09-21 | 50.22 | 51.17 | 49.30 | 50.49 | 622万 |
| 8 | 2026-09-18 | 49.58 | 51.45 | 48.23 | 50.21 | 845万 |
| 9 | 2026-09-17 | 44.60 | 50.30 | 44.60 | 49.18 | 907万 |
| 10 | 2026-09-16 | 43.21 | 45.45 | 43.21 | 45.14 | 247万 |
| 11 | 2026-09-15 | 43.00 | 44.22 | 42.80 | 43.43 | 136万 |
| 12 | 2026-09-14 | 42.18 | 43.50 | 41.88 | 43.15 | 153万 |