华勤技术
SH603296 前復権 MAIN
74.49
-0.86
(-1.14%)
始値
75.80
高値
75.85
安値
73.50
前日終値
75.35
値幅
3.12%
出来高
1,369.3万
営業日数
764
データ期間
2023-08-08 ~ 2026-09-30
MA5
76.74
MA10
78.20
MA20
77.63
MA60
79.51
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 75.80 | 75.85 | 73.50 | 74.49 | 1,369万 |
| 2 | 2026-09-29 | 74.90 | 75.99 | 74.80 | 75.35 | 929万 |
| 3 | 2026-09-28 | 78.49 | 78.69 | 74.25 | 74.84 | 1,414万 |
| 4 | 2026-09-24 | 80.20 | 81.50 | 79.08 | 79.11 | 1,144万 |
| 5 | 2026-09-23 | 79.67 | 80.88 | 79.67 | 79.89 | 882万 |
| 6 | 2026-09-22 | 81.20 | 82.17 | 79.72 | 79.93 | 1,707万 |
| 7 | 2026-09-21 | 80.75 | 81.00 | 79.50 | 80.13 | 1,109万 |
| 8 | 2026-09-18 | 80.33 | 81.30 | 78.80 | 80.35 | 1,732万 |
| 9 | 2026-09-17 | 77.75 | 79.98 | 77.70 | 79.50 | 1,633万 |
| 10 | 2026-09-16 | 76.09 | 78.92 | 75.60 | 78.37 | 1,395万 |
| 11 | 2026-09-15 | 75.91 | 77.39 | 75.70 | 76.22 | 828万 |
| 12 | 2026-09-14 | 75.96 | 77.18 | 75.20 | 75.98 | 837万 |