圆通速递
SH600233 前復権 MAIN
17.79
-0.21
(-1.17%)
始値
17.88
高値
18.13
安値
17.69
前日終値
18.00
値幅
2.44%
出来高
1,223.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
17.92
MA10
17.86
MA20
17.41
MA60
17.63
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.88 | 18.13 | 17.69 | 17.79 | 1,224万 |
| 2 | 2026-09-29 | 18.09 | 18.30 | 17.80 | 18.00 | 1,777万 |
| 3 | 2026-09-28 | 17.91 | 18.10 | 17.61 | 18.03 | 2,026万 |
| 4 | 2026-09-24 | 17.66 | 18.11 | 17.60 | 17.92 | 1,878万 |
| 5 | 2026-09-23 | 17.63 | 18.19 | 17.63 | 17.84 | 2,052万 |
| 6 | 2026-09-22 | 18.26 | 18.28 | 17.61 | 17.69 | 3,096万 |
| 7 | 2026-09-21 | 18.38 | 18.86 | 18.12 | 18.46 | 3,173万 |
| 8 | 2026-09-18 | 17.77 | 18.70 | 17.76 | 18.33 | 4,969万 |
| 9 | 2026-09-17 | 16.89 | 17.69 | 16.67 | 17.57 | 2,370万 |
| 10 | 2026-09-16 | 17.06 | 17.25 | 16.71 | 16.94 | 1,478万 |
| 11 | 2026-09-15 | 17.14 | 17.33 | 16.98 | 17.05 | 1,470万 |
| 12 | 2026-09-14 | 17.73 | 17.89 | 17.10 | 17.12 | 2,879万 |