天玛智控
SH688570 前復権 STAR
14.65
+0.07
(+0.48%)
始値
14.60
高値
14.69
安値
14.53
前日終値
14.58
値幅
1.10%
出来高
4,672.6万
営業日数
808
データ期間
2023-06-05 ~ 2026-09-30
MA5
14.66
MA10
14.64
MA20
14.65
MA60
14.78
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.60 | 14.69 | 14.53 | 14.65 | 4,673万 |
| 2 | 2026-09-29 | 14.50 | 14.66 | 14.50 | 14.58 | 3,578万 |
| 3 | 2026-09-28 | 14.68 | 14.79 | 14.48 | 14.61 | 4,542万 |
| 4 | 2026-09-24 | 14.74 | 14.87 | 14.60 | 14.74 | 5,798万 |
| 5 | 2026-09-23 | 14.74 | 14.83 | 14.63 | 14.74 | 5,359万 |
| 6 | 2026-09-22 | 14.73 | 14.83 | 14.70 | 14.72 | 6,200万 |
| 7 | 2026-09-21 | 14.73 | 14.77 | 14.58 | 14.72 | 3,842万 |
| 8 | 2026-09-18 | 14.51 | 14.66 | 14.42 | 14.58 | 4,485万 |
| 9 | 2026-09-17 | 14.51 | 14.56 | 14.36 | 14.50 | 3,511万 |
| 10 | 2026-09-16 | 14.34 | 14.54 | 14.31 | 14.51 | 3,080万 |
| 11 | 2026-09-15 | 14.40 | 14.65 | 14.40 | 14.41 | 3,802万 |
| 12 | 2026-09-14 | 14.37 | 14.70 | 14.36 | 14.58 | 4,342万 |