万华化学
SH600309 前復権 MAIN
68.90
+1.24
(+1.83%)
始値
67.72
高値
69.29
安値
67.72
前日終値
67.66
値幅
2.32%
出来高
1,987.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
69.40
MA10
70.04
MA20
72.84
MA60
72.74
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 67.72 | 69.29 | 67.72 | 68.90 | 1,988万 |
| 2 | 2026-09-29 | 69.40 | 69.40 | 67.01 | 67.66 | 2,678万 |
| 3 | 2026-09-28 | 69.46 | 69.99 | 69.00 | 69.40 | 1,816万 |
| 4 | 2026-09-24 | 71.21 | 71.28 | 69.23 | 69.45 | 2,948万 |
| 5 | 2026-09-23 | 70.66 | 72.49 | 69.62 | 71.60 | 3,898万 |
| 6 | 2026-09-22 | 70.60 | 71.19 | 70.16 | 70.66 | 2,195万 |
| 7 | 2026-09-21 | 70.50 | 70.84 | 69.95 | 70.51 | 2,664万 |
| 8 | 2026-09-18 | 70.33 | 71.15 | 69.93 | 71.15 | 2,874万 |
| 9 | 2026-09-17 | 70.00 | 71.09 | 69.88 | 70.33 | 1,979万 |
| 10 | 2026-09-16 | 73.00 | 73.21 | 69.10 | 70.78 | 5,068万 |
| 11 | 2026-09-15 | 73.15 | 74.10 | 72.88 | 72.99 | 1,850万 |
| 12 | 2026-09-14 | 74.00 | 74.39 | 72.58 | 73.51 | 2,406万 |