志邦家居
SH603801 前復権 MAIN
6.29
+0.07
(+1.13%)
始値
6.26
高値
6.33
安値
6.14
前日終値
6.22
値幅
3.05%
出来高
769.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
6.20
MA10
6.08
MA20
6.14
MA60
6.00
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.26 | 6.33 | 6.14 | 6.29 | 769万 |
| 2 | 2026-09-29 | 6.14 | 6.24 | 6.09 | 6.22 | 580万 |
| 3 | 2026-09-28 | 6.26 | 6.29 | 6.07 | 6.11 | 639万 |
| 4 | 2026-09-24 | 6.16 | 6.33 | 6.16 | 6.20 | 742万 |
| 5 | 2026-09-23 | 6.21 | 6.40 | 6.11 | 6.19 | 1,069万 |
| 6 | 2026-09-22 | 6.11 | 6.26 | 6.03 | 6.21 | 891万 |
| 7 | 2026-09-21 | 5.88 | 6.15 | 5.87 | 6.12 | 856万 |
| 8 | 2026-09-18 | 5.83 | 5.91 | 5.82 | 5.88 | 508万 |
| 9 | 2026-09-17 | 5.76 | 5.84 | 5.70 | 5.83 | 529万 |
| 10 | 2026-09-16 | 5.84 | 5.85 | 5.70 | 5.77 | 630万 |
| 11 | 2026-09-15 | 6.08 | 6.10 | 5.79 | 5.79 | 915万 |
| 12 | 2026-09-14 | 6.04 | 6.08 | 5.94 | 6.07 | 663万 |