杭钢股份
SH600126 前復権 MAIN
5.94
-0.05
(-0.83%)
始値
6.08
高値
6.08
安値
5.93
前日終値
5.99
値幅
2.50%
出来高
2,075.3万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
6.02
MA10
6.11
MA20
6.21
MA60
6.40
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.08 | 6.08 | 5.93 | 5.94 | 2,075万 |
| 2 | 2026-09-29 | 5.90 | 6.07 | 5.90 | 5.99 | 2,359万 |
| 3 | 2026-09-28 | 6.06 | 6.09 | 5.90 | 5.92 | 2,559万 |
| 4 | 2026-09-24 | 6.13 | 6.16 | 6.06 | 6.06 | 2,345万 |
| 5 | 2026-09-23 | 6.30 | 6.32 | 6.16 | 6.17 | 3,333万 |
| 6 | 2026-09-22 | 6.26 | 6.37 | 6.24 | 6.31 | 4,411万 |
| 7 | 2026-09-21 | 6.19 | 6.25 | 6.18 | 6.24 | 2,915万 |
| 8 | 2026-09-18 | 6.16 | 6.22 | 6.13 | 6.18 | 2,767万 |
| 9 | 2026-09-17 | 6.08 | 6.18 | 6.08 | 6.11 | 1,945万 |
| 10 | 2026-09-16 | 6.11 | 6.17 | 6.04 | 6.14 | 2,768万 |
| 11 | 2026-09-15 | 6.17 | 6.23 | 6.14 | 6.15 | 2,195万 |
| 12 | 2026-09-14 | 6.20 | 6.25 | 6.17 | 6.19 | 2,088万 |