中远海特
SH600428 前復権 MAIN
10.71
+0.29
(+2.78%)
始値
10.45
高値
10.77
安値
10.45
前日終値
10.42
値幅
3.07%
出来高
2,577.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
10.84
MA10
11.04
MA20
11.22
MA60
11.05
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.45 | 10.77 | 10.45 | 10.71 | 2,578万 |
| 2 | 2026-09-29 | 10.74 | 10.74 | 10.33 | 10.42 | 3,661万 |
| 3 | 2026-09-28 | 11.05 | 11.05 | 10.72 | 10.80 | 2,362万 |
| 4 | 2026-09-24 | 11.15 | 11.39 | 11.00 | 11.06 | 2,331万 |
| 5 | 2026-09-23 | 11.30 | 11.40 | 11.18 | 11.23 | 1,889万 |
| 6 | 2026-09-22 | 11.51 | 11.52 | 11.16 | 11.34 | 3,140万 |
| 7 | 2026-09-21 | 11.24 | 11.65 | 11.15 | 11.51 | 4,521万 |
| 8 | 2026-09-18 | 11.08 | 11.30 | 10.90 | 11.17 | 2,895万 |
| 9 | 2026-09-17 | 11.00 | 11.27 | 10.84 | 11.10 | 3,964万 |
| 10 | 2026-09-16 | 11.12 | 11.22 | 10.78 | 11.04 | 3,715万 |
| 11 | 2026-09-15 | 11.28 | 11.33 | 11.04 | 11.09 | 2,885万 |
| 12 | 2026-09-14 | 11.20 | 11.59 | 11.17 | 11.34 | 4,064万 |