中船防务
SH600685 前復権 MAIN
28.71
+0.26
(+0.91%)
始値
28.51
高値
29.03
安値
28.46
前日終値
28.45
値幅
2.00%
出来高
1,141.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
28.63
MA10
28.86
MA20
28.32
MA60
26.77
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 28.51 | 29.03 | 28.46 | 28.71 | 1,142万 |
| 2 | 2026-09-29 | 28.15 | 28.59 | 27.89 | 28.45 | 992万 |
| 3 | 2026-09-28 | 28.62 | 28.88 | 28.21 | 28.28 | 1,084万 |
| 4 | 2026-09-24 | 28.99 | 29.07 | 28.62 | 28.63 | 905万 |
| 5 | 2026-09-23 | 29.86 | 29.97 | 29.03 | 29.06 | 1,177万 |
| 6 | 2026-09-22 | 30.15 | 30.56 | 29.50 | 29.97 | 1,736万 |
| 7 | 2026-09-21 | 28.77 | 30.63 | 28.60 | 30.31 | 2,612万 |
| 8 | 2026-09-18 | 28.28 | 29.23 | 28.03 | 28.78 | 1,416万 |
| 9 | 2026-09-17 | 27.90 | 28.73 | 27.71 | 28.50 | 1,334万 |
| 10 | 2026-09-16 | 28.30 | 28.40 | 27.61 | 27.90 | 1,475万 |
| 11 | 2026-09-15 | 27.99 | 28.97 | 27.85 | 28.30 | 1,544万 |
| 12 | 2026-09-14 | 28.70 | 29.58 | 28.16 | 28.20 | 2,001万 |