羚锐制药
SH600285 前復権 MAIN
18.98
+0.29
(+1.55%)
始値
18.68
高値
18.99
安値
18.67
前日終値
18.69
値幅
1.71%
出来高
443.6万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
18.84
MA10
18.98
MA20
19.19
MA60
20.73
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.68 | 18.99 | 18.67 | 18.98 | 444万 |
| 2 | 2026-09-29 | 18.62 | 18.72 | 18.57 | 18.69 | 253万 |
| 3 | 2026-09-28 | 18.84 | 18.90 | 18.51 | 18.64 | 528万 |
| 4 | 2026-09-24 | 19.08 | 19.15 | 18.80 | 18.83 | 582万 |
| 5 | 2026-09-23 | 19.11 | 19.22 | 19.03 | 19.08 | 390万 |
| 6 | 2026-09-22 | 19.13 | 19.17 | 19.06 | 19.10 | 370万 |
| 7 | 2026-09-21 | 19.11 | 19.17 | 19.06 | 19.12 | 412万 |
| 8 | 2026-09-18 | 19.12 | 19.21 | 19.09 | 19.11 | 324万 |
| 9 | 2026-09-17 | 19.09 | 19.23 | 19.06 | 19.12 | 319万 |
| 10 | 2026-09-16 | 19.26 | 19.26 | 19.04 | 19.16 | 379万 |
| 11 | 2026-09-15 | 19.15 | 19.28 | 19.09 | 19.27 | 391万 |
| 12 | 2026-09-14 | 18.93 | 19.17 | 18.90 | 19.16 | 605万 |