云煤能源
SH600792 前復権 MAIN
5.04
-0.25
(-4.73%)
始値
5.17
高値
5.34
安値
5.04
前日終値
5.29
値幅
5.67%
出来高
7,959.3万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
5.34
MA10
5.34
MA20
5.00
MA60
4.04
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.17 | 5.34 | 5.04 | 5.04 | 7,959万 |
| 2 | 2026-09-29 | 5.43 | 5.51 | 5.14 | 5.29 | 11,398万 |
| 3 | 2026-09-28 | 5.61 | 5.69 | 5.30 | 5.50 | 16,145万 |
| 4 | 2026-09-24 | 5.10 | 5.70 | 5.03 | 5.70 | 18,221万 |
| 5 | 2026-09-23 | 5.58 | 5.69 | 5.18 | 5.18 | 13,372万 |
| 6 | 2026-09-22 | 5.30 | 6.01 | 5.21 | 5.75 | 18,343万 |
| 7 | 2026-09-21 | 5.20 | 5.56 | 5.10 | 5.46 | 12,699万 |
| 8 | 2026-09-18 | 5.07 | 5.50 | 5.00 | 5.30 | 15,484万 |
| 9 | 2026-09-17 | 4.86 | 5.34 | 4.53 | 5.34 | 15,793万 |
| 10 | 2026-09-16 | 5.00 | 5.28 | 4.80 | 4.85 | 17,290万 |
| 11 | 2026-09-15 | 5.00 | 5.43 | 4.96 | 5.29 | 20,448万 |
| 12 | 2026-09-14 | 4.78 | 5.37 | 4.78 | 4.94 | 17,736万 |