联影医疗
SH688271 前復権 STAR
107.37
+2.27
(+2.16%)
始値
104.63
高値
107.78
安値
104.43
前日終値
105.10
値幅
3.19%
出来高
53,611.3万
営業日数
997
データ期間
2022-08-22 ~ 2026-09-30
MA5
104.59
MA10
103.07
MA20
103.78
MA60
107.97
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 104.63 | 107.78 | 104.43 | 107.37 | 53,611万 |
| 2 | 2026-09-29 | 105.30 | 106.10 | 104.56 | 105.10 | 35,275万 |
| 3 | 2026-09-28 | 102.77 | 106.10 | 102.39 | 105.88 | 82,504万 |
| 4 | 2026-09-24 | 102.01 | 104.20 | 101.25 | 102.41 | 48,858万 |
| 5 | 2026-09-23 | 102.01 | 102.98 | 101.70 | 102.20 | 22,193万 |
| 6 | 2026-09-22 | 103.05 | 103.49 | 101.80 | 102.36 | 32,227万 |
| 7 | 2026-09-21 | 101.76 | 103.34 | 101.50 | 102.58 | 34,078万 |
| 8 | 2026-09-18 | 100.61 | 102.13 | 100.60 | 101.00 | 29,463万 |
| 9 | 2026-09-17 | 101.71 | 102.14 | 100.15 | 100.30 | 27,517万 |
| 10 | 2026-09-16 | 102.36 | 102.50 | 101.11 | 101.51 | 25,186万 |
| 11 | 2026-09-15 | 102.31 | 103.88 | 101.68 | 102.01 | 26,025万 |
| 12 | 2026-09-14 | 102.61 | 103.88 | 102.30 | 102.35 | 22,274万 |