马矿股份
SH601123 前復権 MAIN
16.72
-0.29
(-1.70%)
始値
16.86
高値
17.62
安値
16.65
前日終値
17.01
値幅
5.70%
出来高
1,569.2万
営業日数
21
データ期間
2026-09-01 ~ 2026-09-30
MA5
17.45
MA10
17.59
MA20
17.44
MA60
—
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.86 | 17.62 | 16.65 | 16.72 | 1,569万 |
| 2 | 2026-09-29 | 17.24 | 17.75 | 16.91 | 17.01 | 1,550万 |
| 3 | 2026-09-28 | 17.51 | 17.97 | 16.51 | 17.62 | 2,396万 |
| 4 | 2026-09-24 | 17.74 | 18.23 | 17.52 | 17.82 | 2,458万 |
| 5 | 2026-09-23 | 18.10 | 19.02 | 17.48 | 18.09 | 3,264万 |
| 6 | 2026-09-22 | 20.50 | 20.50 | 18.60 | 18.60 | 5,078万 |
| 7 | 2026-09-21 | 19.31 | 19.56 | 19.31 | 19.56 | 1,520万 |
| 8 | 2026-09-18 | 16.19 | 17.78 | 16.17 | 17.78 | 2,155万 |
| 9 | 2026-09-17 | 16.49 | 16.49 | 15.80 | 16.16 | 1,525万 |
| 10 | 2026-09-16 | 16.57 | 16.89 | 15.95 | 16.49 | 2,478万 |
| 11 | 2026-09-15 | 17.20 | 17.59 | 16.63 | 16.76 | 3,622万 |
| 12 | 2026-09-14 | 15.12 | 16.79 | 15.11 | 16.79 | 2,872万 |