宏昌电子
SH603002 前復権 MAIN
17.34
-0.22
(-1.25%)
始値
17.65
高値
18.47
安値
17.31
前日終値
17.56
値幅
6.61%
出来高
6,260.4万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
18.35
MA10
18.87
MA20
17.86
MA60
16.34
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.65 | 18.47 | 17.31 | 17.34 | 6,260万 |
| 2 | 2026-09-29 | 17.53 | 17.77 | 17.23 | 17.56 | 3,964万 |
| 3 | 2026-09-28 | 19.00 | 19.19 | 17.40 | 17.57 | 5,896万 |
| 4 | 2026-09-24 | 19.85 | 20.30 | 19.03 | 19.19 | 6,926万 |
| 5 | 2026-09-23 | 19.86 | 20.63 | 19.50 | 20.11 | 8,501万 |
| 6 | 2026-09-22 | 20.28 | 20.38 | 19.54 | 19.80 | 8,130万 |
| 7 | 2026-09-21 | 19.30 | 19.65 | 19.10 | 19.34 | 7,182万 |
| 8 | 2026-09-18 | 19.62 | 19.74 | 18.37 | 19.18 | 10,786万 |
| 9 | 2026-09-17 | 19.38 | 20.34 | 19.20 | 19.22 | 10,914万 |
| 10 | 2026-09-16 | 19.03 | 19.62 | 18.54 | 19.38 | 10,350万 |
| 11 | 2026-09-15 | 18.46 | 19.48 | 18.46 | 18.81 | 12,569万 |
| 12 | 2026-09-14 | 17.25 | 19.21 | 16.70 | 18.81 | 14,537万 |