华电辽能
SH600396 前復権 MAIN
12.39
+0.04
(+0.32%)
始値
12.47
高値
12.59
安値
12.32
前日終値
12.35
値幅
2.19%
出来高
4,339.0万
営業日数
1209
データ期間
2021-10-08 ~ 2026-09-30
MA5
12.60
MA10
13.10
MA20
13.60
MA60
14.42
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.47 | 12.59 | 12.32 | 12.39 | 4,339万 |
| 2 | 2026-09-29 | 12.56 | 12.76 | 12.34 | 12.35 | 4,967万 |
| 3 | 2026-09-28 | 12.79 | 12.85 | 12.30 | 12.52 | 6,146万 |
| 4 | 2026-09-24 | 12.90 | 12.98 | 12.73 | 12.75 | 6,220万 |
| 5 | 2026-09-23 | 13.70 | 13.70 | 12.91 | 12.99 | 13,731万 |
| 6 | 2026-09-22 | 13.71 | 14.24 | 13.66 | 13.86 | 10,303万 |
| 7 | 2026-09-21 | 13.52 | 14.07 | 13.51 | 13.79 | 10,227万 |
| 8 | 2026-09-18 | 13.11 | 13.99 | 13.11 | 13.65 | 13,952万 |
| 9 | 2026-09-17 | 13.35 | 13.45 | 12.85 | 13.11 | 11,494万 |
| 10 | 2026-09-16 | 13.27 | 13.85 | 13.15 | 13.55 | 13,370万 |
| 11 | 2026-09-15 | 14.14 | 14.44 | 13.38 | 13.38 | 17,527万 |
| 12 | 2026-09-14 | 14.17 | 15.15 | 14.14 | 14.40 | 17,347万 |