泉阳泉
SH600189 前復権 MAIN
8.95
-0.06
(-0.67%)
始値
9.10
高値
9.10
安値
8.52
前日終値
9.01
値幅
6.44%
出来高
5,249.6万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.70
MA10
8.33
MA20
8.13
MA60
7.62
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.10 | 9.10 | 8.52 | 8.95 | 5,250万 |
| 2 | 2026-09-29 | 8.20 | 9.01 | 8.19 | 9.01 | 2,015万 |
| 3 | 2026-09-28 | 8.88 | 8.93 | 8.19 | 8.19 | 4,516万 |
| 4 | 2026-09-24 | 8.35 | 9.10 | 8.23 | 9.10 | 3,849万 |
| 5 | 2026-09-23 | 8.39 | 8.52 | 8.23 | 8.27 | 1,815万 |
| 6 | 2026-09-22 | 8.22 | 8.34 | 8.02 | 8.30 | 1,574万 |
| 7 | 2026-09-21 | 7.89 | 8.28 | 7.85 | 8.27 | 1,526万 |
| 8 | 2026-09-18 | 7.65 | 7.90 | 7.63 | 7.88 | 928万 |
| 9 | 2026-09-17 | 7.61 | 7.74 | 7.52 | 7.69 | 986万 |
| 10 | 2026-09-16 | 7.63 | 7.70 | 7.57 | 7.59 | 902万 |
| 11 | 2026-09-15 | 7.87 | 7.87 | 7.55 | 7.63 | 1,108万 |
| 12 | 2026-09-14 | 7.78 | 7.96 | 7.73 | 7.87 | 926万 |