国盛智科
SH688558 前復権 STAR
32.80
-0.80
(-2.38%)
始値
33.80
高値
33.96
安値
32.56
前日終値
33.60
値幅
4.17%
出来高
9,520.6万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
33.66
MA10
33.39
MA20
32.46
MA60
31.01
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 33.80 | 33.96 | 32.56 | 32.80 | 9,521万 |
| 2 | 2026-09-29 | 33.36 | 33.85 | 33.07 | 33.60 | 10,399万 |
| 3 | 2026-09-28 | 33.86 | 34.03 | 33.07 | 33.65 | 14,723万 |
| 4 | 2026-09-24 | 34.00 | 34.54 | 33.80 | 34.08 | 13,449万 |
| 5 | 2026-09-23 | 33.76 | 34.30 | 33.52 | 34.19 | 12,439万 |
| 6 | 2026-09-22 | 33.99 | 34.14 | 33.31 | 33.59 | 9,857万 |
| 7 | 2026-09-21 | 33.60 | 34.20 | 33.50 | 33.72 | 14,161万 |
| 8 | 2026-09-18 | 32.30 | 33.58 | 32.30 | 33.55 | 14,599万 |
| 9 | 2026-09-17 | 32.28 | 32.69 | 31.99 | 32.40 | 9,291万 |
| 10 | 2026-09-16 | 31.44 | 32.67 | 31.17 | 32.29 | 11,862万 |
| 11 | 2026-09-15 | 30.69 | 31.92 | 30.33 | 31.67 | 15,233万 |
| 12 | 2026-09-14 | 30.25 | 31.01 | 29.70 | 30.71 | 7,153万 |