鸿泉技术
SH688288 前復権 STAR
19.48
-0.29
(-1.47%)
始値
19.95
高値
20.01
安値
19.45
前日終値
19.77
値幅
2.83%
出来高
10,666.9万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
19.74
MA10
18.98
MA20
18.77
MA60
17.97
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.95 | 20.01 | 19.45 | 19.48 | 10,667万 |
| 2 | 2026-09-29 | 19.66 | 19.94 | 19.46 | 19.77 | 11,833万 |
| 3 | 2026-09-28 | 20.02 | 20.12 | 19.32 | 19.62 | 17,764万 |
| 4 | 2026-09-24 | 19.85 | 20.28 | 19.62 | 19.90 | 20,265万 |
| 5 | 2026-09-23 | 19.66 | 20.18 | 19.30 | 19.95 | 26,521万 |
| 6 | 2026-09-22 | 18.17 | 20.10 | 18.17 | 19.65 | 31,534万 |
| 7 | 2026-09-21 | 17.90 | 18.25 | 17.87 | 18.20 | 9,862万 |
| 8 | 2026-09-18 | 17.79 | 18.13 | 17.76 | 17.99 | 10,623万 |
| 9 | 2026-09-17 | 17.66 | 17.84 | 17.37 | 17.70 | 9,624万 |
| 10 | 2026-09-16 | 17.32 | 17.78 | 17.14 | 17.57 | 9,807万 |
| 11 | 2026-09-15 | 17.93 | 18.15 | 17.26 | 17.34 | 10,249万 |
| 12 | 2026-09-14 | 17.63 | 18.16 | 17.38 | 17.95 | 11,114万 |