彩虹股份
SH600707 前復権 MAIN
10.08
+0.51
(+5.33%)
始値
9.57
高値
10.42
安値
9.36
前日終値
9.57
値幅
11.08%
出来高
27,644.4万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
9.86
MA10
9.63
MA20
9.15
MA60
9.39
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.57 | 10.42 | 9.36 | 10.08 | 27,644万 |
| 2 | 2026-09-29 | 9.79 | 9.96 | 9.34 | 9.57 | 26,780万 |
| 3 | 2026-09-28 | 9.89 | 10.44 | 9.85 | 10.38 | 36,556万 |
| 4 | 2026-09-24 | 9.80 | 9.93 | 9.48 | 9.49 | 13,399万 |
| 5 | 2026-09-23 | 9.60 | 10.19 | 9.59 | 9.80 | 20,078万 |
| 6 | 2026-09-22 | 9.95 | 9.97 | 9.50 | 9.55 | 20,032万 |
| 7 | 2026-09-21 | 9.38 | 10.16 | 9.32 | 9.85 | 28,658万 |
| 8 | 2026-09-18 | 9.42 | 9.44 | 8.96 | 9.24 | 12,962万 |
| 9 | 2026-09-17 | 9.02 | 9.84 | 9.00 | 9.24 | 17,623万 |
| 10 | 2026-09-16 | 8.88 | 9.18 | 8.77 | 9.12 | 12,872万 |
| 11 | 2026-09-15 | 8.61 | 8.95 | 8.57 | 8.95 | 11,871万 |
| 12 | 2026-09-14 | 8.43 | 8.78 | 8.28 | 8.69 | 7,720万 |