复洁科技
SH688335 前復権 STAR
17.46
+0.08
(+0.46%)
始値
17.39
高値
17.67
安値
17.21
前日終値
17.38
値幅
2.65%
出来高
21,063.0万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
17.48
MA10
17.79
MA20
18.51
MA60
19.52
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.39 | 17.67 | 17.21 | 17.46 | 21,063万 |
| 2 | 2026-09-29 | 17.03 | 17.75 | 16.58 | 17.38 | 29,708万 |
| 3 | 2026-09-28 | 17.56 | 17.79 | 16.85 | 17.03 | 22,902万 |
| 4 | 2026-09-24 | 17.90 | 18.20 | 17.60 | 17.60 | 16,670万 |
| 5 | 2026-09-23 | 18.18 | 18.18 | 17.85 | 17.91 | 14,138万 |
| 6 | 2026-09-22 | 18.37 | 18.83 | 18.10 | 18.28 | 16,222万 |
| 7 | 2026-09-21 | 18.25 | 18.70 | 18.02 | 18.26 | 17,822万 |
| 8 | 2026-09-18 | 17.75 | 18.20 | 17.75 | 18.18 | 20,424万 |
| 9 | 2026-09-17 | 18.26 | 18.26 | 17.50 | 17.75 | 16,080万 |
| 10 | 2026-09-16 | 17.91 | 18.25 | 17.58 | 18.03 | 20,405万 |
| 11 | 2026-09-15 | 18.16 | 18.57 | 17.65 | 17.75 | 25,399万 |
| 12 | 2026-09-14 | 18.74 | 18.83 | 18.21 | 18.25 | 20,793万 |