天成自控
SH603085 前復権 MAIN
9.73
-0.02
(-0.21%)
始値
9.87
高値
9.89
安値
9.70
前日終値
9.75
値幅
1.95%
出来高
343.6万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
9.75
MA10
9.80
MA20
9.88
MA60
9.89
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.87 | 9.89 | 9.70 | 9.73 | 344万 |
| 2 | 2026-09-29 | 9.69 | 9.83 | 9.58 | 9.75 | 407万 |
| 3 | 2026-09-28 | 9.83 | 9.84 | 9.60 | 9.69 | 434万 |
| 4 | 2026-09-24 | 9.76 | 9.90 | 9.72 | 9.74 | 360万 |
| 5 | 2026-09-23 | 9.83 | 9.88 | 9.68 | 9.82 | 373万 |
| 6 | 2026-09-22 | 9.80 | 9.92 | 9.77 | 9.81 | 397万 |
| 7 | 2026-09-21 | 9.84 | 10.00 | 9.73 | 9.80 | 514万 |
| 8 | 2026-09-18 | 9.92 | 10.04 | 9.85 | 9.90 | 446万 |
| 9 | 2026-09-17 | 9.81 | 9.95 | 9.75 | 9.91 | 386万 |
| 10 | 2026-09-16 | 9.65 | 9.93 | 9.56 | 9.88 | 410万 |
| 11 | 2026-09-15 | 9.90 | 9.99 | 9.70 | 9.74 | 377万 |
| 12 | 2026-09-14 | 9.55 | 9.93 | 9.55 | 9.86 | 535万 |