烽火通信
SH600498 前復権 MAIN
35.70
-0.58
(-1.60%)
始値
36.60
高値
36.80
安値
35.60
前日終値
36.28
値幅
3.31%
出来高
4,480.4万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
38.51
MA10
40.99
MA20
40.46
MA60
40.57
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.60 | 36.80 | 35.60 | 35.70 | 4,480万 |
| 2 | 2026-09-29 | 35.88 | 36.71 | 34.89 | 36.28 | 6,861万 |
| 3 | 2026-09-28 | 40.75 | 40.75 | 36.97 | 36.97 | 7,210万 |
| 4 | 2026-09-24 | 42.19 | 42.50 | 41.06 | 41.08 | 4,188万 |
| 5 | 2026-09-23 | 43.45 | 43.72 | 42.30 | 42.54 | 5,597万 |
| 6 | 2026-09-22 | 45.00 | 45.18 | 43.24 | 43.51 | 8,173万 |
| 7 | 2026-09-21 | 44.50 | 45.24 | 43.92 | 44.15 | 8,530万 |
| 8 | 2026-09-18 | 44.62 | 44.71 | 43.04 | 43.99 | 12,020万 |
| 9 | 2026-09-17 | 42.00 | 44.68 | 41.98 | 43.42 | 13,256万 |
| 10 | 2026-09-16 | 40.27 | 42.90 | 40.02 | 42.28 | 13,060万 |
| 11 | 2026-09-15 | 39.51 | 41.08 | 39.03 | 40.27 | 7,478万 |
| 12 | 2026-09-14 | 40.76 | 41.44 | 38.55 | 40.63 | 8,690万 |