海尔智家
SH600690 前復権 MAIN
20.42
+0.21
(+1.04%)
始値
20.20
高値
20.52
安値
20.13
前日終値
20.21
値幅
1.93%
出来高
2,521.9万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
20.23
MA10
20.34
MA20
20.87
MA60
20.89
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.20 | 20.52 | 20.13 | 20.42 | 2,522万 |
| 2 | 2026-09-29 | 20.21 | 20.37 | 19.96 | 20.21 | 3,304万 |
| 3 | 2026-09-28 | 20.19 | 20.39 | 20.10 | 20.16 | 2,668万 |
| 4 | 2026-09-24 | 20.20 | 20.45 | 20.12 | 20.14 | 2,138万 |
| 5 | 2026-09-23 | 20.17 | 20.35 | 20.10 | 20.20 | 2,465万 |
| 6 | 2026-09-22 | 19.89 | 20.29 | 19.72 | 20.20 | 4,830万 |
| 7 | 2026-09-21 | 20.72 | 20.76 | 19.85 | 19.89 | 9,299万 |
| 8 | 2026-09-18 | 20.66 | 21.06 | 20.65 | 20.68 | 2,721万 |
| 9 | 2026-09-17 | 20.70 | 20.84 | 20.58 | 20.70 | 2,261万 |
| 10 | 2026-09-16 | 21.20 | 21.23 | 20.62 | 20.76 | 2,778万 |
| 11 | 2026-09-15 | 21.12 | 21.35 | 21.02 | 21.17 | 2,189万 |
| 12 | 2026-09-14 | 21.01 | 21.19 | 20.93 | 21.12 | 2,305万 |