晶升股份
SH688478 前復権 STAR
46.05
-2.63
(-5.40%)
始値
49.00
高値
49.45
安値
45.81
前日終値
48.68
値幅
7.48%
出来高
56,129.1万
営業日数
825
データ期間
2023-04-24 ~ 2026-09-30
MA5
49.45
MA10
48.77
MA20
45.16
MA60
48.09
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 49.00 | 49.45 | 45.81 | 46.05 | 56,129万 |
| 2 | 2026-09-29 | 49.20 | 49.95 | 47.68 | 48.68 | 55,155万 |
| 3 | 2026-09-28 | 51.04 | 53.50 | 48.00 | 48.68 | 72,103万 |
| 4 | 2026-09-24 | 52.25 | 54.50 | 50.50 | 50.64 | 77,166万 |
| 5 | 2026-09-23 | 48.40 | 55.70 | 48.08 | 53.18 | 119,265万 |
| 6 | 2026-09-22 | 50.80 | 51.50 | 48.05 | 48.37 | 68,103万 |
| 7 | 2026-09-21 | 49.13 | 49.60 | 47.91 | 48.99 | 68,575万 |
| 8 | 2026-09-18 | 48.83 | 49.46 | 47.85 | 48.11 | 79,724万 |
| 9 | 2026-09-17 | 48.90 | 50.00 | 47.18 | 47.18 | 129,753万 |
| 10 | 2026-09-16 | 39.64 | 47.78 | 39.39 | 47.78 | 85,301万 |
| 11 | 2026-09-15 | 39.32 | 41.06 | 39.32 | 39.82 | 28,841万 |
| 12 | 2026-09-14 | 39.44 | 40.24 | 38.39 | 39.86 | 30,518万 |