澳弘电子
SH605058 前復権 MAIN
53.64
-5.96
(-10.00%)
始値
59.60
高値
60.00
安値
53.64
前日終値
59.60
値幅
10.67%
出来高
1,327.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
57.24
MA10
52.84
MA20
41.94
MA60
31.31
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 59.60 | 60.00 | 53.64 | 53.64 | 1,328万 |
| 2 | 2026-09-29 | 51.01 | 59.60 | 51.01 | 59.60 | 2,201万 |
| 3 | 2026-09-28 | 60.25 | 60.25 | 54.18 | 54.18 | 544万 |
| 4 | 2026-09-24 | 58.00 | 60.45 | 56.70 | 60.20 | 2,229万 |
| 5 | 2026-09-23 | 52.63 | 58.60 | 52.47 | 58.60 | 2,190万 |
| 6 | 2026-09-22 | 48.50 | 53.27 | 47.70 | 53.27 | 2,559万 |
| 7 | 2026-09-21 | 48.00 | 49.99 | 45.00 | 48.43 | 2,550万 |
| 8 | 2026-09-18 | 49.00 | 50.62 | 46.68 | 47.40 | 2,616万 |
| 9 | 2026-09-17 | 47.00 | 48.76 | 45.00 | 48.76 | 2,260万 |
| 10 | 2026-09-16 | 40.50 | 44.33 | 40.16 | 44.33 | 1,086万 |
| 11 | 2026-09-15 | 36.30 | 40.30 | 36.30 | 40.30 | 1,870万 |
| 12 | 2026-09-14 | 32.68 | 36.64 | 31.82 | 36.64 | 1,602万 |