中远海能
SH600026 前復権 MAIN
20.56
+0.29
(+1.43%)
始値
20.31
高値
20.86
安値
20.21
前日終値
20.27
値幅
3.21%
出来高
4,466.9万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
20.91
MA10
21.43
MA20
20.96
MA60
18.22
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.31 | 20.86 | 20.21 | 20.56 | 4,467万 |
| 2 | 2026-09-29 | 21.02 | 21.23 | 20.24 | 20.27 | 7,058万 |
| 3 | 2026-09-28 | 21.56 | 21.85 | 21.09 | 21.23 | 5,370万 |
| 4 | 2026-09-24 | 21.25 | 21.63 | 21.05 | 21.40 | 5,507万 |
| 5 | 2026-09-23 | 21.55 | 21.75 | 21.04 | 21.08 | 6,551万 |
| 6 | 2026-09-22 | 22.33 | 22.37 | 21.38 | 21.91 | 9,458万 |
| 7 | 2026-09-21 | 22.12 | 23.08 | 21.82 | 22.92 | 9,726万 |
| 8 | 2026-09-18 | 21.52 | 22.30 | 20.89 | 22.07 | 9,514万 |
| 9 | 2026-09-17 | 21.40 | 22.36 | 20.85 | 22.09 | 10,042万 |
| 10 | 2026-09-16 | 21.50 | 21.69 | 20.31 | 20.72 | 6,658万 |
| 11 | 2026-09-15 | 21.32 | 21.65 | 20.58 | 21.05 | 7,162万 |
| 12 | 2026-09-14 | 21.60 | 22.30 | 20.77 | 20.90 | 8,731万 |