中源协和
SH600645 前復権 MAIN
19.41
+0.67
(+3.58%)
始値
18.95
高値
19.78
安値
18.84
前日終値
18.74
値幅
5.02%
出来高
1,186.4万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
19.02
MA10
18.75
MA20
18.56
MA60
19.03
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.95 | 19.78 | 18.84 | 19.41 | 1,186万 |
| 2 | 2026-09-29 | 18.77 | 19.22 | 18.62 | 18.74 | 540万 |
| 3 | 2026-09-28 | 19.00 | 19.14 | 18.63 | 18.77 | 701万 |
| 4 | 2026-09-24 | 19.19 | 19.90 | 18.91 | 18.91 | 1,052万 |
| 5 | 2026-09-23 | 19.20 | 19.49 | 19.16 | 19.25 | 724万 |
| 6 | 2026-09-22 | 19.08 | 19.50 | 18.80 | 19.29 | 1,278万 |
| 7 | 2026-09-21 | 18.29 | 19.10 | 18.23 | 19.05 | 1,138万 |
| 8 | 2026-09-18 | 18.06 | 18.54 | 18.06 | 18.19 | 684万 |
| 9 | 2026-09-17 | 17.87 | 18.22 | 17.81 | 18.05 | 532万 |
| 10 | 2026-09-16 | 17.73 | 17.93 | 17.65 | 17.87 | 455万 |
| 11 | 2026-09-15 | 18.10 | 18.11 | 17.80 | 17.83 | 317万 |
| 12 | 2026-09-14 | 17.72 | 18.09 | 17.63 | 18.06 | 401万 |