键邦股份
SH603285 前復権 MAIN
37.00
+0.28
(+0.76%)
始値
36.67
高値
37.86
安値
36.34
前日終値
36.72
値幅
4.14%
出来高
249.5万
営業日数
545
データ期間
2024-07-05 ~ 2026-09-30
MA5
36.90
MA10
37.55
MA20
35.75
MA60
34.91
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.67 | 37.86 | 36.34 | 37.00 | 250万 |
| 2 | 2026-09-29 | 35.84 | 37.04 | 35.15 | 36.72 | 295万 |
| 3 | 2026-09-28 | 36.80 | 38.21 | 35.27 | 35.76 | 314万 |
| 4 | 2026-09-24 | 37.81 | 37.89 | 36.69 | 36.81 | 290万 |
| 5 | 2026-09-23 | 38.25 | 38.40 | 37.63 | 38.19 | 279万 |
| 6 | 2026-09-22 | 38.86 | 38.92 | 37.84 | 38.30 | 517万 |
| 7 | 2026-09-21 | 37.87 | 38.45 | 37.48 | 38.37 | 574万 |
| 8 | 2026-09-18 | 38.00 | 38.28 | 37.34 | 37.86 | 542万 |
| 9 | 2026-09-17 | 38.29 | 39.39 | 37.70 | 38.00 | 806万 |
| 10 | 2026-09-16 | 38.50 | 38.79 | 37.19 | 38.46 | 633万 |
| 11 | 2026-09-15 | 38.43 | 39.09 | 37.50 | 38.36 | 985万 |
| 12 | 2026-09-14 | 35.99 | 39.07 | 35.85 | 39.07 | 1,101万 |