金牛化工
SH600722 前復権 MAIN
14.72
+0.15
(+1.03%)
始値
14.59
高値
15.10
安値
14.45
前日終値
14.57
値幅
4.46%
出来高
6,480.8万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
15.15
MA10
15.85
MA20
16.91
MA60
13.19
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.59 | 15.10 | 14.45 | 14.72 | 6,481万 |
| 2 | 2026-09-29 | 14.91 | 15.25 | 14.55 | 14.57 | 7,396万 |
| 3 | 2026-09-28 | 14.80 | 15.90 | 14.12 | 15.07 | 9,333万 |
| 4 | 2026-09-24 | 15.81 | 16.20 | 15.00 | 15.12 | 9,709万 |
| 5 | 2026-09-23 | 17.48 | 17.50 | 16.27 | 16.29 | 13,536万 |
| 6 | 2026-09-22 | 16.31 | 18.17 | 16.02 | 18.08 | 14,421万 |
| 7 | 2026-09-21 | 15.96 | 16.79 | 15.60 | 16.64 | 9,337万 |
| 8 | 2026-09-18 | 15.63 | 16.34 | 15.63 | 16.02 | 7,599万 |
| 9 | 2026-09-17 | 15.75 | 16.14 | 15.39 | 15.92 | 8,610万 |
| 10 | 2026-09-16 | 15.95 | 16.26 | 15.70 | 16.03 | 8,314万 |
| 11 | 2026-09-15 | 16.99 | 17.00 | 15.66 | 15.81 | 11,916万 |
| 12 | 2026-09-14 | 17.50 | 18.00 | 16.70 | 17.15 | 12,158万 |