华资实业
SH600191 前復権 MAIN
8.85
+0.11
(+1.26%)
始値
8.72
高値
8.85
安値
8.72
前日終値
8.74
値幅
1.49%
出来高
413.5万
営業日数
1209
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.95
MA10
9.29
MA20
9.77
MA60
9.86
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.72 | 8.85 | 8.72 | 8.85 | 413万 |
| 2 | 2026-09-29 | 8.86 | 8.91 | 8.70 | 8.74 | 544万 |
| 3 | 2026-09-28 | 9.18 | 9.18 | 8.74 | 8.86 | 659万 |
| 4 | 2026-09-24 | 9.17 | 9.27 | 9.05 | 9.06 | 521万 |
| 5 | 2026-09-23 | 9.40 | 9.52 | 9.15 | 9.22 | 785万 |
| 6 | 2026-09-22 | 9.80 | 10.00 | 9.41 | 9.43 | 1,203万 |
| 7 | 2026-09-21 | 9.74 | 10.09 | 9.49 | 9.91 | 1,313万 |
| 8 | 2026-09-18 | 9.53 | 9.80 | 9.40 | 9.70 | 734万 |
| 9 | 2026-09-17 | 9.58 | 9.73 | 9.41 | 9.60 | 567万 |
| 10 | 2026-09-16 | 9.51 | 9.73 | 9.46 | 9.58 | 554万 |
| 11 | 2026-09-15 | 9.30 | 9.79 | 9.15 | 9.55 | 1,015万 |
| 12 | 2026-09-14 | 9.55 | 9.66 | 9.16 | 9.32 | 1,023万 |