江淮汽车
SH600418 前復権 MAIN
27.47
+1.43
(+5.49%)
始値
26.03
高値
28.64
安値
24.96
前日終値
26.04
値幅
14.13%
出来高
27,474.5万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
25.02
MA10
22.35
MA20
21.13
MA60
22.05
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 26.03 | 28.64 | 24.96 | 27.47 | 27,474万 |
| 2 | 2026-09-29 | 25.69 | 26.89 | 24.52 | 26.04 | 22,584万 |
| 3 | 2026-09-28 | 23.31 | 25.22 | 22.99 | 25.22 | 17,949万 |
| 4 | 2026-09-24 | 23.15 | 24.04 | 22.87 | 22.93 | 17,525万 |
| 5 | 2026-09-23 | 21.97 | 23.45 | 21.89 | 23.45 | 21,706万 |
| 6 | 2026-09-22 | 19.38 | 21.32 | 19.25 | 21.32 | 14,307万 |
| 7 | 2026-09-21 | 19.25 | 19.58 | 19.18 | 19.38 | 5,164万 |
| 8 | 2026-09-18 | 19.40 | 19.48 | 18.86 | 19.25 | 7,976万 |
| 9 | 2026-09-17 | 18.88 | 19.52 | 18.85 | 19.38 | 6,824万 |
| 10 | 2026-09-16 | 19.20 | 19.65 | 18.64 | 19.05 | 6,998万 |
| 11 | 2026-09-15 | 19.35 | 19.90 | 18.98 | 19.26 | 7,636万 |
| 12 | 2026-09-14 | 18.68 | 19.43 | 18.68 | 19.25 | 4,977万 |