斯瑞新材
SH688102 前復権 STAR
28.73
-0.41
(-1.41%)
始値
29.30
高値
29.47
安値
28.67
前日終値
29.14
値幅
2.75%
出来高
61,248.8万
営業日数
1104
データ期間
2022-03-16 ~ 2026-09-30
MA5
29.95
MA10
30.68
MA20
30.98
MA60
32.63
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 29.30 | 29.47 | 28.67 | 28.73 | 61,249万 |
| 2 | 2026-09-29 | 29.10 | 29.81 | 29.05 | 29.14 | 59,608万 |
| 3 | 2026-09-28 | 30.87 | 30.97 | 29.05 | 29.42 | 95,084万 |
| 4 | 2026-09-24 | 31.45 | 31.96 | 30.88 | 30.90 | 82,583万 |
| 5 | 2026-09-23 | 32.27 | 32.27 | 31.14 | 31.58 | 97,443万 |
| 6 | 2026-09-22 | 31.51 | 33.44 | 31.34 | 32.14 | 188,280万 |
| 7 | 2026-09-21 | 31.38 | 31.93 | 30.91 | 31.25 | 101,293万 |
| 8 | 2026-09-18 | 31.10 | 31.65 | 31.00 | 31.50 | 102,972万 |
| 9 | 2026-09-17 | 31.11 | 31.98 | 30.70 | 30.74 | 82,219万 |
| 10 | 2026-09-16 | 31.20 | 31.76 | 30.73 | 31.42 | 90,405万 |
| 11 | 2026-09-15 | 30.56 | 31.26 | 30.55 | 30.95 | 71,576万 |
| 12 | 2026-09-14 | 30.20 | 30.74 | 29.91 | 30.64 | 72,396万 |