宝钢股份
SH600019 前復権 MAIN
5.93
+0.08
(+1.37%)
始値
5.86
高値
5.95
安値
5.86
前日終値
5.85
値幅
1.54%
出来高
9,717.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
5.83
MA10
5.79
MA20
5.76
MA60
5.71
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.86 | 5.95 | 5.86 | 5.93 | 9,717万 |
| 2 | 2026-09-29 | 5.80 | 5.90 | 5.78 | 5.85 | 9,968万 |
| 3 | 2026-09-28 | 5.82 | 5.88 | 5.79 | 5.80 | 7,813万 |
| 4 | 2026-09-24 | 5.74 | 5.86 | 5.72 | 5.84 | 9,754万 |
| 5 | 2026-09-23 | 5.73 | 5.82 | 5.71 | 5.75 | 7,835万 |
| 6 | 2026-09-22 | 5.77 | 5.79 | 5.72 | 5.73 | 5,505万 |
| 7 | 2026-09-21 | 5.76 | 5.79 | 5.69 | 5.78 | 8,111万 |
| 8 | 2026-09-18 | 5.72 | 5.79 | 5.70 | 5.76 | 7,022万 |
| 9 | 2026-09-17 | 5.75 | 5.76 | 5.68 | 5.72 | 6,325万 |
| 10 | 2026-09-16 | 5.78 | 5.79 | 5.67 | 5.77 | 9,393万 |
| 11 | 2026-09-15 | 5.72 | 5.78 | 5.69 | 5.75 | 9,146万 |
| 12 | 2026-09-14 | 5.69 | 5.75 | 5.66 | 5.71 | 7,151万 |