美芯晟
SH688458 前復権 STAR
36.81
-1.00
(-2.64%)
始値
38.37
高値
38.74
安値
36.63
前日終値
37.81
値幅
5.58%
出来高
13,018.0万
営業日数
818
データ期間
2023-05-22 ~ 2026-09-30
MA5
38.26
MA10
38.12
MA20
37.17
MA60
35.17
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 38.37 | 38.74 | 36.63 | 36.81 | 13,018万 |
| 2 | 2026-09-29 | 37.73 | 38.30 | 37.09 | 37.81 | 10,984万 |
| 3 | 2026-09-28 | 39.99 | 39.99 | 36.75 | 37.70 | 20,378万 |
| 4 | 2026-09-24 | 39.60 | 39.88 | 39.11 | 39.16 | 14,792万 |
| 5 | 2026-09-23 | 38.55 | 40.37 | 38.33 | 39.83 | 26,072万 |
| 6 | 2026-09-22 | 38.95 | 39.04 | 38.18 | 38.36 | 11,152万 |
| 7 | 2026-09-21 | 38.65 | 39.03 | 38.05 | 38.50 | 16,239万 |
| 8 | 2026-09-18 | 37.98 | 38.83 | 37.71 | 38.22 | 20,014万 |
| 9 | 2026-09-17 | 37.20 | 38.10 | 36.50 | 37.70 | 22,269万 |
| 10 | 2026-09-16 | 36.54 | 37.48 | 36.18 | 37.11 | 15,150万 |
| 11 | 2026-09-15 | 37.39 | 37.42 | 36.46 | 36.54 | 10,754万 |
| 12 | 2026-09-14 | 35.13 | 38.48 | 34.76 | 37.34 | 26,795万 |