江西铜业
SH600362 前復権 MAIN
41.80
+0.06
(+0.14%)
始値
41.74
高値
41.88
安値
41.31
前日終値
41.74
値幅
1.37%
出来高
1,865.0万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
42.28
MA10
43.21
MA20
44.92
MA60
44.52
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 41.74 | 41.88 | 41.31 | 41.80 | 1,865万 |
| 2 | 2026-09-29 | 40.90 | 41.83 | 40.73 | 41.74 | 2,256万 |
| 3 | 2026-09-28 | 41.02 | 41.46 | 40.77 | 40.92 | 3,157万 |
| 4 | 2026-09-24 | 43.80 | 43.88 | 42.32 | 42.40 | 4,506万 |
| 5 | 2026-09-23 | 45.48 | 45.54 | 44.40 | 44.55 | 3,509万 |
| 6 | 2026-09-22 | 44.68 | 45.80 | 44.10 | 45.10 | 5,771万 |
| 7 | 2026-09-21 | 44.25 | 44.54 | 43.65 | 44.24 | 2,997万 |
| 8 | 2026-09-18 | 44.20 | 44.50 | 43.58 | 44.03 | 4,241万 |
| 9 | 2026-09-17 | 43.56 | 44.25 | 42.63 | 43.26 | 4,653万 |
| 10 | 2026-09-16 | 43.18 | 44.27 | 42.65 | 44.10 | 4,220万 |
| 11 | 2026-09-15 | 43.84 | 44.30 | 42.83 | 42.97 | 5,419万 |
| 12 | 2026-09-14 | 44.68 | 45.18 | 44.41 | 44.43 | 5,057万 |