内蒙新华
SH603230 前復権 MAIN
14.01
-1.30
(-8.49%)
始値
15.50
高値
16.28
安値
13.80
前日終値
15.31
値幅
16.20%
出来高
6,012.1万
営業日数
1156
データ期間
2021-12-24 ~ 2026-09-30
MA5
16.24
MA10
14.92
MA20
12.42
MA60
10.16
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.50 | 16.28 | 13.80 | 14.01 | 6,012万 |
| 2 | 2026-09-29 | 14.96 | 16.28 | 14.96 | 15.31 | 6,645万 |
| 3 | 2026-09-28 | 17.99 | 18.37 | 16.62 | 16.62 | 1,516万 |
| 4 | 2026-09-24 | 16.99 | 18.47 | 16.85 | 18.47 | 7,219万 |
| 5 | 2026-09-23 | 15.51 | 17.42 | 14.83 | 16.79 | 7,355万 |
| 6 | 2026-09-22 | 15.26 | 16.31 | 14.98 | 16.31 | 3,897万 |
| 7 | 2026-09-21 | 14.83 | 14.83 | 14.66 | 14.83 | 3,757万 |
| 8 | 2026-09-18 | 13.48 | 13.48 | 12.34 | 13.48 | 6,528万 |
| 9 | 2026-09-17 | 12.25 | 12.25 | 12.25 | 12.25 | 595万 |
| 10 | 2026-09-16 | 10.09 | 11.14 | 10.01 | 11.14 | 1,166万 |
| 11 | 2026-09-15 | 10.57 | 10.68 | 10.05 | 10.13 | 1,141万 |
| 12 | 2026-09-14 | 9.91 | 11.06 | 9.91 | 10.42 | 1,540万 |