国芯科技
SH688262 前復権 STAR
27.05
-1.11
(-3.94%)
始値
28.52
高値
28.56
安値
27.02
前日終値
28.16
値幅
5.47%
出来高
79,809.4万
営業日数
1148
データ期間
2022-01-06 ~ 2026-09-30
MA5
28.62
MA10
28.36
MA20
27.71
MA60
28.50
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 28.52 | 28.56 | 27.02 | 27.05 | 79,809万 |
| 2 | 2026-09-29 | 28.07 | 28.56 | 27.66 | 28.16 | 60,082万 |
| 3 | 2026-09-28 | 29.23 | 29.23 | 27.55 | 28.01 | 89,658万 |
| 4 | 2026-09-24 | 30.50 | 30.77 | 29.17 | 29.24 | 118,430万 |
| 5 | 2026-09-23 | 28.60 | 31.09 | 28.60 | 30.65 | 193,983万 |
| 6 | 2026-09-22 | 29.89 | 29.98 | 28.49 | 28.60 | 117,887万 |
| 7 | 2026-09-21 | 28.45 | 28.78 | 28.26 | 28.46 | 65,536万 |
| 8 | 2026-09-18 | 28.07 | 28.66 | 27.78 | 28.26 | 80,188万 |
| 9 | 2026-09-17 | 27.53 | 28.05 | 27.37 | 27.48 | 50,331万 |
| 10 | 2026-09-16 | 26.71 | 27.77 | 26.31 | 27.72 | 68,425万 |
| 11 | 2026-09-15 | 26.50 | 27.04 | 26.36 | 26.57 | 47,225万 |
| 12 | 2026-09-14 | 25.93 | 26.77 | 25.50 | 26.58 | 54,616万 |