福耀玻璃
SH600660 前復権 MAIN
53.58
+0.58
(+1.09%)
始値
53.00
高値
53.70
安値
52.62
前日終値
53.00
値幅
2.04%
出来高
630.5万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
52.95
MA10
52.96
MA20
53.63
MA60
54.35
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.00 | 53.70 | 52.62 | 53.58 | 631万 |
| 2 | 2026-09-29 | 53.14 | 53.30 | 52.01 | 53.00 | 891万 |
| 3 | 2026-09-28 | 52.38 | 53.30 | 52.19 | 52.91 | 1,082万 |
| 4 | 2026-09-24 | 52.80 | 53.44 | 51.91 | 52.47 | 827万 |
| 5 | 2026-09-23 | 52.83 | 52.99 | 52.35 | 52.80 | 588万 |
| 6 | 2026-09-22 | 53.15 | 53.25 | 52.61 | 52.77 | 786万 |
| 7 | 2026-09-21 | 52.75 | 53.25 | 51.90 | 53.14 | 785万 |
| 8 | 2026-09-18 | 53.01 | 53.42 | 52.60 | 52.68 | 1,180万 |
| 9 | 2026-09-17 | 53.23 | 53.75 | 52.95 | 53.08 | 718万 |
| 10 | 2026-09-16 | 54.03 | 54.36 | 53.20 | 53.21 | 914万 |
| 11 | 2026-09-15 | 52.98 | 54.45 | 52.90 | 54.03 | 1,288万 |
| 12 | 2026-09-14 | 52.85 | 53.38 | 52.80 | 52.88 | 482万 |