盛和资源
SH600392 前復権 MAIN
20.17
-0.10
(-0.49%)
始値
20.28
高値
20.48
安値
20.08
前日終値
20.27
値幅
1.97%
出来高
1,791.2万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
20.74
MA10
21.28
MA20
21.50
MA60
22.16
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.28 | 20.48 | 20.08 | 20.17 | 1,791万 |
| 2 | 2026-09-29 | 20.20 | 20.37 | 20.05 | 20.27 | 1,968万 |
| 3 | 2026-09-28 | 21.08 | 21.14 | 20.01 | 20.13 | 4,143万 |
| 4 | 2026-09-24 | 21.73 | 21.83 | 21.25 | 21.35 | 2,655万 |
| 5 | 2026-09-23 | 22.15 | 22.15 | 21.72 | 21.78 | 2,465万 |
| 6 | 2026-09-22 | 22.40 | 22.51 | 22.07 | 22.19 | 3,929万 |
| 7 | 2026-09-21 | 21.90 | 22.49 | 21.88 | 22.20 | 4,727万 |
| 8 | 2026-09-18 | 21.59 | 21.66 | 21.32 | 21.54 | 2,932万 |
| 9 | 2026-09-17 | 21.60 | 22.03 | 21.31 | 21.32 | 3,366万 |
| 10 | 2026-09-16 | 21.20 | 22.02 | 21.05 | 21.89 | 3,888万 |
| 11 | 2026-09-15 | 21.06 | 21.52 | 21.02 | 21.29 | 3,250万 |
| 12 | 2026-09-14 | 20.75 | 21.14 | 20.61 | 21.06 | 2,249万 |