华懋科技
SH603306 前復権 MAIN
71.36
-0.51
(-0.71%)
始値
72.38
高値
73.85
安値
71.00
前日終値
71.87
値幅
3.97%
出来高
599.6万
営業日数
1201
データ期間
2021-10-08 ~ 2026-09-30
MA5
76.08
MA10
79.34
MA20
77.59
MA60
74.40
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 72.38 | 73.85 | 71.00 | 71.36 | 600万 |
| 2 | 2026-09-29 | 73.48 | 74.17 | 71.02 | 71.87 | 765万 |
| 3 | 2026-09-28 | 79.89 | 79.91 | 72.03 | 73.95 | 1,265万 |
| 4 | 2026-09-24 | 82.80 | 83.31 | 79.46 | 79.92 | 870万 |
| 5 | 2026-09-23 | 83.50 | 84.11 | 81.60 | 83.29 | 770万 |
| 6 | 2026-09-22 | 85.43 | 86.00 | 82.78 | 83.45 | 951万 |
| 7 | 2026-09-21 | 83.55 | 85.69 | 81.10 | 84.77 | 1,237万 |
| 8 | 2026-09-18 | 81.70 | 84.50 | 80.20 | 83.52 | 1,149万 |
| 9 | 2026-09-17 | 80.82 | 83.08 | 80.35 | 80.41 | 961万 |
| 10 | 2026-09-16 | 77.60 | 82.38 | 76.80 | 80.82 | 1,307万 |
| 11 | 2026-09-15 | 76.47 | 78.80 | 76.30 | 77.33 | 772万 |
| 12 | 2026-09-14 | 74.00 | 77.98 | 72.50 | 76.86 | 851万 |