明泰铝业
SH601677 前復権 MAIN
16.17
+0.01
(+0.06%)
始値
16.07
高値
16.32
安値
16.04
前日終値
16.16
値幅
1.73%
出来高
1,117.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
16.25
MA10
16.54
MA20
16.62
MA60
16.48
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.07 | 16.32 | 16.04 | 16.17 | 1,118万 |
| 2 | 2026-09-29 | 16.03 | 16.26 | 15.70 | 16.16 | 2,182万 |
| 3 | 2026-09-28 | 16.05 | 16.26 | 15.80 | 16.03 | 1,599万 |
| 4 | 2026-09-24 | 16.70 | 16.76 | 16.10 | 16.14 | 3,321万 |
| 5 | 2026-09-23 | 17.05 | 17.14 | 16.71 | 16.75 | 2,057万 |
| 6 | 2026-09-22 | 16.83 | 17.24 | 16.71 | 17.06 | 2,362万 |
| 7 | 2026-09-21 | 16.91 | 17.17 | 16.77 | 16.83 | 1,681万 |
| 8 | 2026-09-18 | 16.75 | 17.14 | 16.75 | 16.91 | 2,211万 |
| 9 | 2026-09-17 | 16.62 | 16.98 | 16.52 | 16.66 | 1,449万 |
| 10 | 2026-09-16 | 16.70 | 16.81 | 16.46 | 16.72 | 1,471万 |
| 11 | 2026-09-15 | 16.46 | 16.90 | 16.41 | 16.70 | 1,995万 |
| 12 | 2026-09-14 | 16.39 | 16.64 | 16.30 | 16.49 | 1,237万 |