安邦护卫
SH603373 前復権 MAIN
50.18
-3.62
(-6.73%)
始値
52.83
高値
54.35
安値
50.00
前日終値
53.80
値幅
8.09%
出来高
536.3万
営業日数
674
データ期間
2023-12-20 ~ 2026-09-30
MA5
51.09
MA10
46.49
MA20
43.37
MA60
39.13
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 52.83 | 54.35 | 50.00 | 50.18 | 536万 |
| 2 | 2026-09-29 | 51.00 | 54.60 | 50.25 | 53.80 | 762万 |
| 3 | 2026-09-28 | 50.30 | 55.80 | 48.68 | 52.70 | 640万 |
| 4 | 2026-09-24 | 48.25 | 51.49 | 48.01 | 50.80 | 559万 |
| 5 | 2026-09-23 | 43.77 | 47.96 | 43.60 | 47.96 | 359万 |
| 6 | 2026-09-22 | 43.30 | 44.16 | 43.01 | 43.60 | 266万 |
| 7 | 2026-09-21 | 40.58 | 44.35 | 40.58 | 43.30 | 292万 |
| 8 | 2026-09-18 | 40.68 | 41.44 | 40.60 | 40.78 | 109万 |
| 9 | 2026-09-17 | 41.34 | 41.74 | 40.21 | 40.22 | 148万 |
| 10 | 2026-09-16 | 39.40 | 42.11 | 39.24 | 41.55 | 198万 |
| 11 | 2026-09-15 | 39.24 | 39.89 | 38.77 | 39.60 | 88万 |
| 12 | 2026-09-14 | 39.50 | 40.25 | 38.53 | 39.60 | 114万 |