两面针
SH600249 前復権 MAIN
5.35
-0.01
(-0.19%)
始値
5.38
高値
5.42
安値
5.32
前日終値
5.36
値幅
1.87%
出来高
479.0万
営業日数
1209
データ期間
2021-10-08 ~ 2026-09-30
MA5
5.36
MA10
5.41
MA20
5.42
MA60
5.16
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.38 | 5.42 | 5.32 | 5.35 | 479万 |
| 2 | 2026-09-29 | 5.33 | 5.40 | 5.30 | 5.36 | 454万 |
| 3 | 2026-09-28 | 5.37 | 5.41 | 5.28 | 5.33 | 675万 |
| 4 | 2026-09-24 | 5.38 | 5.45 | 5.33 | 5.36 | 599万 |
| 5 | 2026-09-23 | 5.52 | 5.52 | 5.37 | 5.38 | 721万 |
| 6 | 2026-09-22 | 5.51 | 5.58 | 5.42 | 5.53 | 845万 |
| 7 | 2026-09-21 | 5.37 | 5.55 | 5.37 | 5.53 | 1,009万 |
| 8 | 2026-09-18 | 5.41 | 5.54 | 5.37 | 5.40 | 1,026万 |
| 9 | 2026-09-17 | 5.48 | 5.50 | 5.28 | 5.41 | 1,003万 |
| 10 | 2026-09-16 | 5.25 | 5.56 | 5.14 | 5.45 | 1,991万 |
| 11 | 2026-09-15 | 5.43 | 5.43 | 5.15 | 5.18 | 1,426万 |
| 12 | 2026-09-14 | 5.39 | 5.51 | 5.38 | 5.43 | 1,087万 |