中国卫通
SH601698 前復権 MAIN
22.60
-0.10
(-0.44%)
始値
22.90
高値
22.99
安値
22.53
前日終値
22.70
値幅
2.03%
出来高
856.9万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
23.09
MA10
23.52
MA20
23.78
MA60
25.37
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.90 | 22.99 | 22.53 | 22.60 | 857万 |
| 2 | 2026-09-29 | 23.00 | 23.15 | 22.64 | 22.70 | 1,192万 |
| 3 | 2026-09-28 | 23.47 | 23.57 | 22.84 | 23.03 | 1,673万 |
| 4 | 2026-09-24 | 23.50 | 24.04 | 23.31 | 23.56 | 1,888万 |
| 5 | 2026-09-23 | 24.00 | 24.06 | 23.53 | 23.57 | 1,562万 |
| 6 | 2026-09-22 | 24.15 | 24.38 | 23.95 | 24.00 | 1,818万 |
| 7 | 2026-09-21 | 24.22 | 24.34 | 23.88 | 24.04 | 2,082万 |
| 8 | 2026-09-18 | 23.63 | 24.24 | 23.63 | 24.21 | 2,330万 |
| 9 | 2026-09-17 | 23.80 | 24.12 | 23.52 | 23.53 | 1,482万 |
| 10 | 2026-09-16 | 23.60 | 24.04 | 23.52 | 23.95 | 1,544万 |
| 11 | 2026-09-15 | 23.72 | 23.96 | 23.60 | 23.62 | 993万 |
| 12 | 2026-09-14 | 24.14 | 24.27 | 23.74 | 23.79 | 1,367万 |