通威股份
SH600438 前復権 MAIN
11.52
+0.45
(+4.07%)
始値
11.09
高値
11.77
安値
11.04
前日終値
11.07
値幅
6.59%
出来高
5,576.9万
営業日数
1201
データ期間
2021-10-08 ~ 2026-09-30
MA5
11.27
MA10
11.33
MA20
11.38
MA60
11.69
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.09 | 11.77 | 11.04 | 11.52 | 5,577万 |
| 2 | 2026-09-29 | 11.18 | 11.23 | 11.00 | 11.07 | 2,560万 |
| 3 | 2026-09-28 | 11.14 | 11.45 | 11.01 | 11.06 | 2,914万 |
| 4 | 2026-09-24 | 11.54 | 11.57 | 11.11 | 11.12 | 2,912万 |
| 5 | 2026-09-23 | 11.72 | 11.82 | 11.55 | 11.58 | 2,557万 |
| 6 | 2026-09-22 | 11.60 | 11.84 | 11.60 | 11.72 | 3,353万 |
| 7 | 2026-09-21 | 11.32 | 11.61 | 11.30 | 11.59 | 2,728万 |
| 8 | 2026-09-18 | 11.19 | 11.38 | 11.14 | 11.35 | 2,916万 |
| 9 | 2026-09-17 | 11.14 | 11.21 | 11.05 | 11.09 | 1,845万 |
| 10 | 2026-09-16 | 11.14 | 11.29 | 10.97 | 11.21 | 1,864万 |
| 11 | 2026-09-15 | 11.24 | 11.37 | 11.12 | 11.15 | 2,163万 |
| 12 | 2026-09-14 | 11.02 | 11.40 | 10.97 | 11.27 | 3,107万 |