昆药集团
SH600422 前復権 MAIN
8.11
+0.11
(+1.37%)
始値
8.00
高値
8.15
安値
7.97
前日終値
8.00
値幅
2.25%
出来高
432.6万
営業日数
1209
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.06
MA10
8.12
MA20
8.27
MA60
8.59
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.00 | 8.15 | 7.97 | 8.11 | 433万 |
| 2 | 2026-09-29 | 8.02 | 8.08 | 7.98 | 8.00 | 269万 |
| 3 | 2026-09-28 | 8.02 | 8.08 | 7.97 | 8.03 | 338万 |
| 4 | 2026-09-24 | 8.14 | 8.19 | 8.01 | 8.04 | 382万 |
| 5 | 2026-09-23 | 8.25 | 8.28 | 8.14 | 8.14 | 411万 |
| 6 | 2026-09-22 | 8.34 | 8.38 | 8.24 | 8.25 | 347万 |
| 7 | 2026-09-21 | 8.15 | 8.35 | 8.15 | 8.32 | 512万 |
| 8 | 2026-09-18 | 8.16 | 8.22 | 8.13 | 8.14 | 292万 |
| 9 | 2026-09-17 | 8.10 | 8.14 | 8.05 | 8.11 | 291万 |
| 10 | 2026-09-16 | 8.18 | 8.18 | 8.05 | 8.10 | 317万 |
| 11 | 2026-09-15 | 8.27 | 8.31 | 8.15 | 8.17 | 366万 |
| 12 | 2026-09-14 | 8.19 | 8.31 | 8.15 | 8.28 | 370万 |