华升股份
SH600156 前復権 MAIN
7.35
-0.82
(-10.04%)
始値
7.77
高値
7.77
安値
7.35
前日終値
8.17
値幅
5.14%
出来高
4,236.5万
営業日数
1201
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.27
MA10
8.52
MA20
8.57
MA60
8.13
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.77 | 7.77 | 7.35 | 7.35 | 4,236万 |
| 2 | 2026-09-29 | 8.26 | 9.09 | 8.10 | 8.17 | 5,981万 |
| 3 | 2026-09-28 | 8.68 | 8.76 | 8.25 | 8.26 | 3,839万 |
| 4 | 2026-09-24 | 8.50 | 9.25 | 8.40 | 9.17 | 5,157万 |
| 5 | 2026-09-23 | 8.98 | 9.15 | 8.37 | 8.41 | 2,251万 |
| 6 | 2026-09-22 | 9.18 | 9.29 | 8.82 | 8.88 | 2,414万 |
| 7 | 2026-09-21 | 9.04 | 9.27 | 8.76 | 9.27 | 3,087万 |
| 8 | 2026-09-18 | 8.74 | 9.37 | 8.54 | 8.95 | 2,903万 |
| 9 | 2026-09-17 | 8.16 | 8.84 | 8.12 | 8.52 | 1,682万 |
| 10 | 2026-09-16 | 7.94 | 8.26 | 7.85 | 8.17 | 791万 |
| 11 | 2026-09-15 | 8.26 | 8.30 | 7.96 | 7.97 | 832万 |
| 12 | 2026-09-14 | 8.54 | 8.54 | 8.25 | 8.30 | 904万 |