方正科技
SH600601 前復権 MAIN
13.20
-0.52
(-3.79%)
始値
13.73
高値
13.80
安値
13.07
前日終値
13.72
値幅
5.32%
出来高
14,681.0万
営業日数
1208
データ期間
2021-10-08 ~ 2026-09-30
MA5
13.82
MA10
14.40
MA20
14.19
MA60
12.47
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.73 | 13.80 | 13.07 | 13.20 | 14,681万 |
| 2 | 2026-09-29 | 12.75 | 13.85 | 12.65 | 13.72 | 19,347万 |
| 3 | 2026-09-28 | 14.06 | 14.22 | 12.82 | 12.87 | 24,638万 |
| 4 | 2026-09-24 | 14.90 | 15.07 | 14.22 | 14.24 | 16,182万 |
| 5 | 2026-09-23 | 15.36 | 15.54 | 15.01 | 15.06 | 13,535万 |
| 6 | 2026-09-22 | 15.45 | 15.80 | 15.21 | 15.36 | 20,032万 |
| 7 | 2026-09-21 | 14.65 | 15.53 | 14.62 | 15.25 | 26,538万 |
| 8 | 2026-09-18 | 14.85 | 15.35 | 14.36 | 14.50 | 19,976万 |
| 9 | 2026-09-17 | 15.15 | 15.24 | 14.56 | 14.61 | 16,544万 |
| 10 | 2026-09-16 | 14.54 | 15.30 | 14.39 | 15.18 | 20,373万 |
| 11 | 2026-09-15 | 14.80 | 15.32 | 14.50 | 14.54 | 18,382万 |
| 12 | 2026-09-14 | 14.53 | 15.09 | 14.18 | 14.82 | 20,928万 |