新奥股份
SH600803 前復権 MAIN
19.20
+0.81
(+4.40%)
始値
18.39
高値
19.23
安値
18.31
前日終値
18.39
値幅
5.00%
出来高
1,134.7万
営業日数
1200
データ期間
2021-10-08 ~ 2026-09-30
MA5
18.69
MA10
18.71
MA20
18.85
MA60
17.78
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.39 | 19.23 | 18.31 | 19.20 | 1,135万 |
| 2 | 2026-09-29 | 18.67 | 18.79 | 18.30 | 18.39 | 426万 |
| 3 | 2026-09-28 | 18.49 | 18.80 | 18.35 | 18.74 | 592万 |
| 4 | 2026-09-24 | 18.49 | 18.65 | 18.41 | 18.54 | 405万 |
| 5 | 2026-09-23 | 18.53 | 18.80 | 18.48 | 18.58 | 465万 |
| 6 | 2026-09-22 | 18.82 | 19.01 | 18.51 | 18.63 | 543万 |
| 7 | 2026-09-21 | 18.53 | 18.93 | 18.30 | 18.82 | 574万 |
| 8 | 2026-09-18 | 18.57 | 18.87 | 18.49 | 18.67 | 561万 |
| 9 | 2026-09-17 | 18.83 | 18.83 | 18.41 | 18.69 | 510万 |
| 10 | 2026-09-16 | 18.72 | 18.92 | 18.47 | 18.83 | 710万 |
| 11 | 2026-09-15 | 18.80 | 18.96 | 18.66 | 18.72 | 481万 |
| 12 | 2026-09-14 | 19.15 | 19.33 | 18.59 | 18.78 | 1,089万 |