云天励飞
SH688343 前復権 STAR
60.00
-2.53
(-4.05%)
始値
62.93
高値
63.00
安値
59.92
前日終値
62.53
値幅
4.93%
出来高
66,468.1万
営業日数
848
データ期間
2023-04-04 ~ 2026-09-30
MA5
62.76
MA10
62.38
MA20
58.53
MA60
62.77
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 62.93 | 63.00 | 59.92 | 60.00 | 66,468万 |
| 2 | 2026-09-29 | 61.32 | 63.20 | 61.07 | 62.53 | 65,081万 |
| 3 | 2026-09-28 | 63.91 | 64.32 | 61.48 | 61.93 | 100,754万 |
| 4 | 2026-09-24 | 65.30 | 65.65 | 63.59 | 63.85 | 77,587万 |
| 5 | 2026-09-23 | 66.92 | 67.57 | 65.38 | 65.48 | 76,787万 |
| 6 | 2026-09-22 | 66.30 | 67.79 | 65.45 | 66.50 | 142,026万 |
| 7 | 2026-09-21 | 66.00 | 66.65 | 64.70 | 65.21 | 128,173万 |
| 8 | 2026-09-18 | 58.08 | 67.58 | 57.48 | 65.60 | 234,425万 |
| 9 | 2026-09-17 | 55.50 | 58.30 | 55.31 | 57.00 | 105,357万 |
| 10 | 2026-09-16 | 52.80 | 55.96 | 51.91 | 55.71 | 93,377万 |
| 11 | 2026-09-15 | 52.33 | 53.98 | 51.79 | 52.59 | 42,680万 |
| 12 | 2026-09-14 | 51.33 | 53.48 | 50.70 | 52.22 | 57,119万 |