旭升集团
SH603305 前復権 MAIN
11.20
+0.09
(+0.81%)
始値
11.20
高値
11.34
安値
11.10
前日終値
11.11
値幅
2.16%
出来高
1,301.9万
営業日数
1204
データ期間
2021-10-08 ~ 2026-09-30
MA5
11.16
MA10
11.09
MA20
11.09
MA60
11.29
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.20 | 11.34 | 11.10 | 11.20 | 1,302万 |
| 2 | 2026-09-29 | 11.02 | 11.23 | 10.92 | 11.11 | 1,234万 |
| 3 | 2026-09-28 | 11.12 | 11.36 | 11.01 | 11.10 | 1,198万 |
| 4 | 2026-09-24 | 11.21 | 11.42 | 11.13 | 11.17 | 1,328万 |
| 5 | 2026-09-23 | 11.30 | 11.33 | 11.12 | 11.22 | 1,145万 |
| 6 | 2026-09-22 | 11.42 | 11.54 | 11.20 | 11.27 | 1,485万 |
| 7 | 2026-09-21 | 11.14 | 11.58 | 11.13 | 11.42 | 2,232万 |
| 8 | 2026-09-18 | 10.93 | 11.24 | 10.90 | 11.12 | 2,230万 |
| 9 | 2026-09-17 | 10.43 | 10.80 | 10.39 | 10.76 | 1,760万 |
| 10 | 2026-09-16 | 10.48 | 10.58 | 10.26 | 10.51 | 1,516万 |
| 11 | 2026-09-15 | 10.80 | 10.80 | 10.55 | 10.56 | 926万 |
| 12 | 2026-09-14 | 10.77 | 10.89 | 10.55 | 10.80 | 1,029万 |