新亚强
SH603155 前復権 MAIN
14.46
-0.32
(-2.17%)
始値
14.79
高値
15.07
安値
14.41
前日終値
14.78
値幅
4.47%
出来高
891.2万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
14.87
MA10
15.04
MA20
14.35
MA60
14.20
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.79 | 15.07 | 14.41 | 14.46 | 891万 |
| 2 | 2026-09-29 | 14.23 | 15.32 | 14.01 | 14.78 | 1,232万 |
| 3 | 2026-09-28 | 15.16 | 15.26 | 14.11 | 14.26 | 1,240万 |
| 4 | 2026-09-24 | 15.42 | 15.79 | 15.25 | 15.25 | 1,031万 |
| 5 | 2026-09-23 | 15.23 | 15.74 | 15.16 | 15.58 | 1,558万 |
| 6 | 2026-09-22 | 15.40 | 15.90 | 15.18 | 15.29 | 1,430万 |
| 7 | 2026-09-21 | 15.10 | 15.49 | 15.09 | 15.37 | 1,699万 |
| 8 | 2026-09-18 | 15.25 | 15.30 | 14.93 | 15.09 | 1,820万 |
| 9 | 2026-09-17 | 15.63 | 15.98 | 14.87 | 14.94 | 3,812万 |
| 10 | 2026-09-16 | 13.86 | 15.40 | 13.74 | 15.40 | 2,628万 |
| 11 | 2026-09-15 | 13.28 | 14.07 | 13.26 | 14.00 | 1,069万 |
| 12 | 2026-09-14 | 13.02 | 13.50 | 12.90 | 13.40 | 466万 |