陕鼓动力
SH601369 前復権 MAIN
8.51
+0.09
(+1.07%)
始値
8.44
高値
8.57
安値
8.42
前日終値
8.42
値幅
1.78%
出来高
477.4万
営業日数
1201
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.66
MA10
8.71
MA20
8.63
MA60
8.94
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.44 | 8.57 | 8.42 | 8.51 | 477万 |
| 2 | 2026-09-29 | 8.61 | 8.63 | 8.40 | 8.42 | 783万 |
| 3 | 2026-09-28 | 8.82 | 8.84 | 8.45 | 8.62 | 1,046万 |
| 4 | 2026-09-24 | 8.90 | 8.96 | 8.81 | 8.82 | 1,064万 |
| 5 | 2026-09-23 | 8.91 | 9.14 | 8.91 | 8.95 | 1,130万 |
| 6 | 2026-09-22 | 8.97 | 9.10 | 8.79 | 8.99 | 2,294万 |
| 7 | 2026-09-21 | 8.83 | 9.23 | 8.76 | 9.04 | 3,674万 |
| 8 | 2026-09-18 | 8.38 | 9.24 | 8.31 | 9.02 | 4,176万 |
| 9 | 2026-09-17 | 8.36 | 8.41 | 8.29 | 8.40 | 521万 |
| 10 | 2026-09-16 | 8.40 | 8.45 | 8.29 | 8.37 | 515万 |
| 11 | 2026-09-15 | 8.34 | 8.43 | 8.32 | 8.40 | 464万 |
| 12 | 2026-09-14 | 8.36 | 8.47 | 8.30 | 8.34 | 750万 |