联测科技
SH688113 前復権 STAR
36.95
-0.45
(-1.20%)
始値
37.54
高値
37.73
安値
36.80
前日終値
37.40
値幅
2.49%
出来高
6,859.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
37.61
MA10
36.29
MA20
35.59
MA60
34.99
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.54 | 37.73 | 36.80 | 36.95 | 6,859万 |
| 2 | 2026-09-29 | 37.55 | 37.75 | 37.17 | 37.40 | 5,208万 |
| 3 | 2026-09-28 | 37.84 | 37.90 | 37.00 | 37.74 | 8,629万 |
| 4 | 2026-09-24 | 38.05 | 38.30 | 37.59 | 37.90 | 7,217万 |
| 5 | 2026-09-23 | 36.50 | 38.38 | 36.22 | 38.07 | 12,713万 |
| 6 | 2026-09-22 | 35.50 | 36.58 | 35.37 | 36.40 | 10,775万 |
| 7 | 2026-09-21 | 34.84 | 35.54 | 34.84 | 35.50 | 6,070万 |
| 8 | 2026-09-18 | 34.44 | 34.85 | 34.39 | 34.81 | 4,482万 |
| 9 | 2026-09-17 | 34.07 | 34.34 | 33.22 | 34.25 | 5,268万 |
| 10 | 2026-09-16 | 33.59 | 33.96 | 32.96 | 33.83 | 5,231万 |
| 11 | 2026-09-15 | 33.82 | 33.91 | 33.23 | 33.38 | 4,095万 |
| 12 | 2026-09-14 | 33.20 | 34.19 | 32.77 | 33.81 | 6,074万 |