固德电材
SZ301680 前復権 GEM
95.43
-1.69
(-1.74%)
始値
97.27
高値
99.80
安値
95.41
前日終値
97.12
値幅
4.52%
出来高
67.2万
営業日数
143
データ期間
2026-03-06 ~ 2026-09-30
MA5
99.15
MA10
101.79
MA20
99.83
MA60
95.82
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 97.27 | 99.80 | 95.41 | 95.43 | 67万 |
| 2 | 2026-09-29 | 96.86 | 98.60 | 96.05 | 97.12 | 60万 |
| 3 | 2026-09-28 | 102.60 | 103.30 | 96.02 | 96.86 | 106万 |
| 4 | 2026-09-24 | 104.00 | 104.48 | 101.65 | 102.45 | 86万 |
| 5 | 2026-09-23 | 105.00 | 105.85 | 103.60 | 103.87 | 84万 |
| 6 | 2026-09-22 | 107.17 | 107.80 | 104.55 | 105.34 | 127万 |
| 7 | 2026-09-21 | 106.05 | 109.69 | 106.05 | 106.78 | 141万 |
| 8 | 2026-09-18 | 102.51 | 108.88 | 100.70 | 106.97 | 225万 |
| 9 | 2026-09-17 | 102.03 | 103.47 | 100.06 | 100.50 | 86万 |
| 10 | 2026-09-16 | 102.00 | 105.00 | 100.50 | 102.61 | 137万 |
| 11 | 2026-09-15 | 96.50 | 104.58 | 96.14 | 101.67 | 211万 |
| 12 | 2026-09-14 | 94.97 | 100.19 | 93.56 | 97.11 | 100万 |