芯海科技
SH688595 前復権 STAR
29.82
-0.87
(-2.83%)
始値
31.10
高値
31.10
安値
29.72
前日終値
30.69
値幅
4.50%
出来高
18,337.6万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
30.93
MA10
30.78
MA20
29.76
MA60
29.72
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 31.10 | 31.10 | 29.72 | 29.82 | 18,338万 |
| 2 | 2026-09-29 | 30.98 | 31.01 | 30.03 | 30.69 | 19,938万 |
| 3 | 2026-09-28 | 31.30 | 31.78 | 30.00 | 30.33 | 27,206万 |
| 4 | 2026-09-24 | 32.10 | 32.34 | 31.52 | 31.65 | 24,022万 |
| 5 | 2026-09-23 | 31.95 | 32.38 | 31.65 | 32.18 | 26,844万 |
| 6 | 2026-09-22 | 31.79 | 32.87 | 31.48 | 31.95 | 42,690万 |
| 7 | 2026-09-21 | 30.86 | 31.35 | 30.73 | 31.21 | 28,590万 |
| 8 | 2026-09-18 | 29.80 | 30.88 | 29.80 | 30.53 | 35,027万 |
| 9 | 2026-09-17 | 29.81 | 30.26 | 29.45 | 29.60 | 23,164万 |
| 10 | 2026-09-16 | 27.80 | 29.86 | 27.50 | 29.81 | 39,352万 |
| 11 | 2026-09-15 | 27.85 | 28.18 | 27.55 | 27.78 | 12,677万 |
| 12 | 2026-09-14 | 27.47 | 28.06 | 26.89 | 27.77 | 12,719万 |