新城控股
SH601155 前復権 MAIN
12.87
-0.14
(-1.08%)
始値
12.69
高値
13.13
安値
11.90
前日終値
13.01
値幅
9.45%
出来高
6,324.5万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
12.81
MA10
12.43
MA20
12.16
MA60
11.52
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.69 | 13.13 | 11.90 | 12.87 | 6,325万 |
| 2 | 2026-09-29 | 12.79 | 13.27 | 12.65 | 13.01 | 3,746万 |
| 3 | 2026-09-28 | 12.57 | 12.81 | 12.42 | 12.66 | 2,239万 |
| 4 | 2026-09-24 | 12.90 | 13.08 | 12.51 | 12.56 | 1,952万 |
| 5 | 2026-09-23 | 12.80 | 13.32 | 12.71 | 12.95 | 2,946万 |
| 6 | 2026-09-22 | 12.45 | 13.00 | 12.44 | 12.92 | 3,004万 |
| 7 | 2026-09-21 | 12.00 | 12.95 | 11.68 | 12.70 | 5,223万 |
| 8 | 2026-09-18 | 11.09 | 12.25 | 11.09 | 12.24 | 3,988万 |
| 9 | 2026-09-17 | 11.22 | 11.26 | 11.06 | 11.14 | 874万 |
| 10 | 2026-09-16 | 11.28 | 11.30 | 10.91 | 11.21 | 1,658万 |
| 11 | 2026-09-15 | 11.51 | 11.59 | 11.20 | 11.28 | 1,294万 |
| 12 | 2026-09-14 | 11.60 | 11.79 | 11.45 | 11.58 | 2,172万 |