高铁电气
SH688285 前復権 STAR
7.60
-0.07
(-0.91%)
始値
7.68
高値
7.74
安値
7.58
前日終値
7.67
値幅
2.09%
出来高
12,868.5万
営業日数
1203
データ期間
2021-10-20 ~ 2026-09-30
MA5
7.63
MA10
7.56
MA20
7.56
MA60
7.38
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.68 | 7.74 | 7.58 | 7.60 | 12,869万 |
| 2 | 2026-09-29 | 7.67 | 7.73 | 7.51 | 7.67 | 14,795万 |
| 3 | 2026-09-28 | 7.65 | 7.65 | 7.49 | 7.59 | 19,784万 |
| 4 | 2026-09-24 | 7.61 | 7.70 | 7.57 | 7.61 | 17,863万 |
| 5 | 2026-09-23 | 7.62 | 7.68 | 7.59 | 7.67 | 17,573万 |
| 6 | 2026-09-22 | 7.61 | 7.68 | 7.56 | 7.67 | 19,869万 |
| 7 | 2026-09-21 | 7.49 | 7.60 | 7.46 | 7.58 | 20,904万 |
| 8 | 2026-09-18 | 7.39 | 7.54 | 7.38 | 7.46 | 22,211万 |
| 9 | 2026-09-17 | 7.36 | 7.41 | 7.18 | 7.37 | 18,676万 |
| 10 | 2026-09-16 | 7.31 | 7.37 | 7.23 | 7.36 | 17,732万 |
| 11 | 2026-09-15 | 7.54 | 7.56 | 7.26 | 7.30 | 25,519万 |
| 12 | 2026-09-14 | 7.43 | 7.71 | 7.38 | 7.58 | 27,207万 |