英科再生
SH688087 前復権 STAR
32.15
+0.20
(+0.63%)
始値
32.31
高値
32.64
安値
31.77
前日終値
31.95
値幅
2.72%
出来高
11,533.2万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
32.80
MA10
33.22
MA20
34.75
MA60
37.40
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 32.31 | 32.64 | 31.77 | 32.15 | 11,533万 |
| 2 | 2026-09-29 | 32.30 | 32.64 | 31.83 | 31.95 | 7,808万 |
| 3 | 2026-09-28 | 33.64 | 33.64 | 31.91 | 32.30 | 18,477万 |
| 4 | 2026-09-24 | 34.39 | 34.66 | 33.15 | 33.21 | 14,212万 |
| 5 | 2026-09-23 | 34.31 | 34.65 | 33.75 | 34.38 | 16,107万 |
| 6 | 2026-09-22 | 33.68 | 34.77 | 33.40 | 34.28 | 31,125万 |
| 7 | 2026-09-21 | 33.25 | 33.95 | 33.25 | 33.63 | 13,790万 |
| 8 | 2026-09-18 | 33.50 | 33.93 | 33.08 | 33.26 | 13,486万 |
| 9 | 2026-09-17 | 33.50 | 33.95 | 33.05 | 33.50 | 19,576万 |
| 10 | 2026-09-16 | 33.33 | 33.75 | 33.01 | 33.58 | 13,930万 |
| 11 | 2026-09-15 | 33.91 | 34.48 | 33.40 | 33.54 | 14,245万 |
| 12 | 2026-09-14 | 34.29 | 34.88 | 33.48 | 34.02 | 23,689万 |