地纬智能
SH688579 前復権 STAR
7.84
-0.10
(-1.26%)
始値
7.95
高値
8.01
安値
7.81
前日終値
7.94
値幅
2.52%
出来高
26,222.0万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
7.90
MA10
7.83
MA20
7.87
MA60
7.83
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.95 | 8.01 | 7.81 | 7.84 | 26,222万 |
| 2 | 2026-09-29 | 7.86 | 8.02 | 7.82 | 7.94 | 32,874万 |
| 3 | 2026-09-28 | 7.88 | 8.06 | 7.75 | 7.84 | 32,745万 |
| 4 | 2026-09-24 | 7.97 | 8.00 | 7.87 | 7.92 | 23,015万 |
| 5 | 2026-09-23 | 8.04 | 8.04 | 7.89 | 7.94 | 20,396万 |
| 6 | 2026-09-22 | 7.92 | 8.06 | 7.87 | 8.00 | 38,251万 |
| 7 | 2026-09-21 | 7.68 | 7.90 | 7.68 | 7.88 | 26,988万 |
| 8 | 2026-09-18 | 7.67 | 7.80 | 7.61 | 7.71 | 22,612万 |
| 9 | 2026-09-17 | 7.59 | 7.67 | 7.46 | 7.60 | 20,394万 |
| 10 | 2026-09-16 | 7.50 | 7.63 | 7.44 | 7.60 | 18,196万 |
| 11 | 2026-09-15 | 7.73 | 7.83 | 7.54 | 7.57 | 22,552万 |
| 12 | 2026-09-14 | 7.65 | 7.83 | 7.55 | 7.74 | 27,250万 |