金博股份
SH688598 前復権 STAR
32.18
-1.26
(-3.77%)
始値
34.00
高値
34.20
安値
32.16
前日終値
33.44
値幅
6.10%
出来高
85,312.6万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
34.31
MA10
34.76
MA20
33.77
MA60
33.37
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 34.00 | 34.20 | 32.16 | 32.18 | 85,313万 |
| 2 | 2026-09-29 | 33.00 | 33.99 | 32.53 | 33.44 | 72,317万 |
| 3 | 2026-09-28 | 36.00 | 36.89 | 32.78 | 33.00 | 171,298万 |
| 4 | 2026-09-24 | 36.00 | 38.70 | 36.00 | 36.53 | 167,128万 |
| 5 | 2026-09-23 | 35.23 | 36.88 | 35.01 | 36.40 | 118,122万 |
| 6 | 2026-09-22 | 36.50 | 36.74 | 35.12 | 35.23 | 108,006万 |
| 7 | 2026-09-21 | 35.24 | 36.55 | 34.75 | 35.78 | 105,165万 |
| 8 | 2026-09-18 | 35.81 | 36.21 | 34.50 | 35.07 | 129,940万 |
| 9 | 2026-09-17 | 34.23 | 36.80 | 34.10 | 35.42 | 186,049万 |
| 10 | 2026-09-16 | 32.30 | 34.98 | 32.30 | 34.53 | 141,797万 |
| 11 | 2026-09-15 | 32.28 | 33.30 | 32.20 | 32.30 | 73,328万 |
| 12 | 2026-09-14 | 30.81 | 33.08 | 30.21 | 32.51 | 88,886万 |