洁特生物
SH688026 前復権 STAR
27.61
+3.07
(+12.51%)
始値
24.85
高値
28.28
安値
24.77
前日終値
24.54
値幅
14.30%
出来高
142,091.8万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
26.22
MA10
24.59
MA20
22.82
MA60
17.50
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.85 | 28.28 | 24.77 | 27.61 | 142,092万 |
| 2 | 2026-09-29 | 24.57 | 25.75 | 24.33 | 24.54 | 72,144万 |
| 3 | 2026-09-28 | 26.10 | 26.56 | 24.70 | 25.24 | 93,424万 |
| 4 | 2026-09-24 | 27.69 | 28.00 | 25.89 | 25.95 | 94,257万 |
| 5 | 2026-09-23 | 27.30 | 28.33 | 26.63 | 27.78 | 152,107万 |
| 6 | 2026-09-22 | 25.22 | 27.40 | 24.71 | 27.03 | 209,997万 |
| 7 | 2026-09-21 | 21.96 | 25.22 | 21.96 | 25.22 | 161,112万 |
| 8 | 2026-09-18 | 21.30 | 21.68 | 20.91 | 21.02 | 44,265万 |
| 9 | 2026-09-17 | 20.28 | 21.39 | 20.28 | 21.01 | 45,257万 |
| 10 | 2026-09-16 | 20.30 | 20.74 | 19.81 | 20.48 | 36,919万 |
| 11 | 2026-09-15 | 21.00 | 21.30 | 20.26 | 20.32 | 53,668万 |
| 12 | 2026-09-14 | 21.63 | 21.63 | 20.88 | 21.19 | 40,164万 |