均普智能
SH688306 前復権 STAR
9.88
-0.04
(-0.40%)
始値
9.94
高値
10.15
安値
9.83
前日終値
9.92
値幅
3.23%
出来高
106,900.6万
営業日数
1100
データ期間
2022-03-22 ~ 2026-09-30
MA5
9.94
MA10
9.61
MA20
9.07
MA60
9.03
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.94 | 10.15 | 9.83 | 9.88 | 106,901万 |
| 2 | 2026-09-29 | 9.86 | 10.07 | 9.71 | 9.92 | 106,923万 |
| 3 | 2026-09-28 | 10.16 | 10.20 | 9.80 | 9.86 | 147,584万 |
| 4 | 2026-09-24 | 9.81 | 10.24 | 9.81 | 10.15 | 196,643万 |
| 5 | 2026-09-23 | 9.75 | 10.03 | 9.75 | 9.91 | 132,018万 |
| 6 | 2026-09-22 | 9.99 | 10.06 | 9.75 | 9.86 | 254,613万 |
| 7 | 2026-09-21 | 9.15 | 9.90 | 9.15 | 9.88 | 349,601万 |
| 8 | 2026-09-18 | 8.92 | 9.13 | 8.90 | 9.04 | 109,806万 |
| 9 | 2026-09-17 | 8.76 | 8.94 | 8.70 | 8.86 | 90,732万 |
| 10 | 2026-09-16 | 8.62 | 8.80 | 8.52 | 8.77 | 74,025万 |
| 11 | 2026-09-15 | 8.68 | 8.82 | 8.56 | 8.62 | 56,814万 |
| 12 | 2026-09-14 | 8.29 | 8.87 | 8.20 | 8.69 | 128,280万 |