ST华扬
SH603825 前復権 MAIN
7.61
+0.03
(+0.40%)
始値
7.64
高値
7.64
安値
7.51
前日終値
7.58
値幅
1.72%
出来高
120.2万
営業日数
1210
データ期間
2021-10-08 ~ 2026-09-30
MA5
7.67
MA10
7.73
MA20
8.02
MA60
7.69
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.64 | 7.64 | 7.51 | 7.61 | 120万 |
| 2 | 2026-09-29 | 7.45 | 7.64 | 7.45 | 7.58 | 169万 |
| 3 | 2026-09-28 | 7.79 | 7.79 | 7.50 | 7.54 | 153万 |
| 4 | 2026-09-24 | 7.79 | 7.87 | 7.75 | 7.81 | 121万 |
| 5 | 2026-09-23 | 7.85 | 7.85 | 7.77 | 7.80 | 78万 |
| 6 | 2026-09-22 | 7.85 | 7.90 | 7.75 | 7.87 | 191万 |
| 7 | 2026-09-21 | 7.85 | 7.93 | 7.79 | 7.84 | 114万 |
| 8 | 2026-09-18 | 7.63 | 7.83 | 7.62 | 7.82 | 164万 |
| 9 | 2026-09-17 | 7.71 | 7.76 | 7.52 | 7.70 | 249万 |
| 10 | 2026-09-16 | 7.72 | 7.80 | 7.60 | 7.75 | 139万 |
| 11 | 2026-09-15 | 8.07 | 8.07 | 7.76 | 7.76 | 313万 |
| 12 | 2026-09-14 | 8.13 | 8.22 | 8.01 | 8.06 | 211万 |