唯捷创芯
SH688153 前復権 STAR
25.37
-0.52
(-2.01%)
始値
25.89
高値
26.20
安値
25.24
前日終値
25.89
値幅
3.71%
出来高
23,341.4万
営業日数
1087
データ期間
2022-04-12 ~ 2026-09-30
MA5
26.12
MA10
25.86
MA20
25.43
MA60
26.20
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.89 | 26.20 | 25.24 | 25.37 | 23,341万 |
| 2 | 2026-09-29 | 25.94 | 26.17 | 25.65 | 25.89 | 26,550万 |
| 3 | 2026-09-28 | 26.50 | 26.50 | 25.56 | 25.94 | 34,873万 |
| 4 | 2026-09-24 | 26.68 | 27.20 | 26.43 | 26.50 | 26,263万 |
| 5 | 2026-09-23 | 26.62 | 27.33 | 26.46 | 26.92 | 32,442万 |
| 6 | 2026-09-22 | 26.17 | 27.15 | 26.10 | 26.62 | 38,764万 |
| 7 | 2026-09-21 | 25.79 | 26.09 | 25.57 | 25.98 | 28,554万 |
| 8 | 2026-09-18 | 24.85 | 25.83 | 24.85 | 25.67 | 29,908万 |
| 9 | 2026-09-17 | 24.71 | 25.40 | 24.69 | 24.77 | 21,336万 |
| 10 | 2026-09-16 | 24.07 | 25.10 | 23.83 | 24.92 | 28,442万 |
| 11 | 2026-09-15 | 24.13 | 24.40 | 23.95 | 24.02 | 15,560万 |
| 12 | 2026-09-14 | 23.90 | 24.48 | 23.72 | 24.10 | 17,390万 |