航天动力
SH600343 前復権 MAIN
18.88
-0.28
(-1.46%)
始値
19.30
高値
19.41
安値
18.56
前日終値
19.16
値幅
4.44%
出来高
2,447.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
19.66
MA10
20.10
MA20
19.55
MA60
19.43
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.30 | 19.41 | 18.56 | 18.88 | 2,447万 |
| 2 | 2026-09-29 | 19.85 | 20.59 | 19.09 | 19.16 | 3,695万 |
| 3 | 2026-09-28 | 20.00 | 21.36 | 19.48 | 20.08 | 5,212万 |
| 4 | 2026-09-24 | 19.90 | 21.06 | 19.40 | 20.30 | 6,226万 |
| 5 | 2026-09-23 | 20.22 | 20.36 | 19.77 | 19.87 | 2,452万 |
| 6 | 2026-09-22 | 21.00 | 21.18 | 20.12 | 20.29 | 4,140万 |
| 7 | 2026-09-21 | 21.36 | 21.53 | 20.80 | 21.04 | 4,833万 |
| 8 | 2026-09-18 | 19.85 | 21.67 | 19.85 | 21.67 | 3,482万 |
| 9 | 2026-09-17 | 19.73 | 20.18 | 19.47 | 19.70 | 2,301万 |
| 10 | 2026-09-16 | 19.96 | 20.49 | 19.84 | 20.02 | 2,985万 |
| 11 | 2026-09-15 | 19.60 | 20.36 | 19.10 | 19.96 | 3,748万 |
| 12 | 2026-09-14 | 19.50 | 20.08 | 19.01 | 19.68 | 4,195万 |