统一股份
SH600506 前復権 MAIN
16.20
+0.02
(+0.12%)
始値
16.37
高値
16.65
安値
15.96
前日終値
16.18
値幅
4.26%
出来高
1,323.2万
営業日数
1210
データ期間
2021-10-08 ~ 2026-09-30
MA5
16.81
MA10
16.91
MA20
17.01
MA60
15.30
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.37 | 16.65 | 15.96 | 16.20 | 1,323万 |
| 2 | 2026-09-29 | 16.00 | 16.93 | 15.83 | 16.18 | 1,789万 |
| 3 | 2026-09-28 | 17.15 | 17.49 | 16.36 | 16.37 | 2,815万 |
| 4 | 2026-09-24 | 17.05 | 18.80 | 17.05 | 18.18 | 3,712万 |
| 5 | 2026-09-23 | 17.50 | 17.62 | 17.00 | 17.10 | 1,823万 |
| 6 | 2026-09-22 | 16.84 | 17.91 | 16.66 | 17.63 | 2,271万 |
| 7 | 2026-09-21 | 16.83 | 17.05 | 16.61 | 16.84 | 1,136万 |
| 8 | 2026-09-18 | 16.40 | 17.52 | 16.40 | 16.99 | 1,636万 |
| 9 | 2026-09-17 | 16.58 | 16.81 | 16.13 | 16.50 | 1,625万 |
| 10 | 2026-09-16 | 16.53 | 17.65 | 16.48 | 17.11 | 2,104万 |
| 11 | 2026-09-15 | 16.08 | 17.31 | 15.90 | 16.52 | 1,906万 |
| 12 | 2026-09-14 | 16.06 | 16.43 | 16.00 | 16.04 | 1,310万 |