华域汽车
SH600741 前復権 MAIN
15.38
+0.20
(+1.32%)
始値
15.18
高値
15.48
安値
15.13
前日終値
15.18
値幅
2.31%
出来高
1,587.4万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
15.01
MA10
14.98
MA20
15.22
MA60
15.58
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.18 | 15.48 | 15.13 | 15.38 | 1,587万 |
| 2 | 2026-09-29 | 14.97 | 15.21 | 14.94 | 15.18 | 1,731万 |
| 3 | 2026-09-28 | 14.71 | 15.01 | 14.68 | 14.98 | 2,146万 |
| 4 | 2026-09-24 | 14.83 | 14.88 | 14.68 | 14.70 | 836万 |
| 5 | 2026-09-23 | 14.91 | 14.93 | 14.77 | 14.82 | 935万 |
| 6 | 2026-09-22 | 14.83 | 14.97 | 14.76 | 14.92 | 1,104万 |
| 7 | 2026-09-21 | 14.88 | 14.93 | 14.76 | 14.80 | 1,370万 |
| 8 | 2026-09-18 | 15.18 | 15.23 | 14.88 | 14.88 | 2,031万 |
| 9 | 2026-09-17 | 14.92 | 15.24 | 14.91 | 15.18 | 1,395万 |
| 10 | 2026-09-16 | 15.23 | 15.28 | 14.87 | 15.00 | 2,146万 |
| 11 | 2026-09-15 | 15.46 | 15.60 | 15.24 | 15.28 | 1,722万 |
| 12 | 2026-09-14 | 15.17 | 15.54 | 15.07 | 15.51 | 2,162万 |