贵航股份
SH600523 前復権 MAIN
11.83
+0.02
(+0.17%)
始値
11.87
高値
11.91
安値
11.77
前日終値
11.81
値幅
1.19%
出来高
189.3万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
11.85
MA10
11.89
MA20
12.01
MA60
11.68
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.87 | 11.91 | 11.77 | 11.83 | 189万 |
| 2 | 2026-09-29 | 11.72 | 11.89 | 11.72 | 11.81 | 205万 |
| 3 | 2026-09-28 | 11.96 | 11.99 | 11.70 | 11.78 | 221万 |
| 4 | 2026-09-24 | 11.90 | 12.00 | 11.85 | 11.89 | 231万 |
| 5 | 2026-09-23 | 12.06 | 12.15 | 11.92 | 11.93 | 259万 |
| 6 | 2026-09-22 | 12.00 | 12.22 | 11.90 | 12.13 | 520万 |
| 7 | 2026-09-21 | 11.88 | 12.01 | 11.82 | 12.00 | 295万 |
| 8 | 2026-09-18 | 11.95 | 12.08 | 11.82 | 11.82 | 250万 |
| 9 | 2026-09-17 | 11.80 | 11.95 | 11.71 | 11.91 | 232万 |
| 10 | 2026-09-16 | 11.92 | 11.92 | 11.73 | 11.84 | 232万 |
| 11 | 2026-09-15 | 11.92 | 12.05 | 11.84 | 11.84 | 361万 |
| 12 | 2026-09-14 | 12.13 | 12.14 | 11.92 | 11.95 | 276万 |