华阳股份
SH600348 前復権 MAIN
8.88
+0.16
(+1.83%)
始値
8.72
高値
8.93
安値
8.71
前日終値
8.72
値幅
2.52%
出来高
1,842.4万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.87
MA10
8.99
MA20
9.02
MA60
8.80
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.72 | 8.93 | 8.71 | 8.88 | 1,842万 |
| 2 | 2026-09-29 | 8.90 | 8.96 | 8.60 | 8.72 | 2,490万 |
| 3 | 2026-09-28 | 8.85 | 8.91 | 8.74 | 8.89 | 1,803万 |
| 4 | 2026-09-24 | 9.00 | 9.04 | 8.86 | 8.89 | 1,948万 |
| 5 | 2026-09-23 | 9.19 | 9.26 | 8.98 | 8.98 | 1,822万 |
| 6 | 2026-09-22 | 9.07 | 9.24 | 8.99 | 9.24 | 2,881万 |
| 7 | 2026-09-21 | 8.89 | 9.15 | 8.80 | 9.13 | 2,529万 |
| 8 | 2026-09-18 | 8.99 | 9.05 | 8.89 | 8.94 | 2,600万 |
| 9 | 2026-09-17 | 9.12 | 9.15 | 8.94 | 9.04 | 2,562万 |
| 10 | 2026-09-16 | 9.11 | 9.20 | 8.92 | 9.18 | 3,227万 |
| 11 | 2026-09-15 | 8.98 | 9.17 | 8.97 | 9.16 | 2,635万 |
| 12 | 2026-09-14 | 9.10 | 9.18 | 8.94 | 8.98 | 2,627万 |