九联科技
SH688609 前復権 STAR
8.82
-0.11
(-1.23%)
始値
9.00
高値
9.05
安値
8.79
前日終値
8.93
値幅
2.91%
出来高
95,422.2万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
9.07
MA10
9.37
MA20
9.19
MA60
9.22
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.00 | 9.05 | 8.79 | 8.82 | 95,422万 |
| 2 | 2026-09-29 | 8.81 | 9.04 | 8.69 | 8.93 | 145,406万 |
| 3 | 2026-09-28 | 9.23 | 9.23 | 8.78 | 8.81 | 213,363万 |
| 4 | 2026-09-24 | 9.48 | 9.59 | 9.23 | 9.24 | 107,737万 |
| 5 | 2026-09-23 | 9.65 | 9.69 | 9.48 | 9.56 | 108,504万 |
| 6 | 2026-09-22 | 9.64 | 9.80 | 9.62 | 9.70 | 170,475万 |
| 7 | 2026-09-21 | 9.59 | 9.89 | 9.56 | 9.63 | 165,738万 |
| 8 | 2026-09-18 | 9.68 | 9.78 | 9.49 | 9.55 | 236,072万 |
| 9 | 2026-09-17 | 9.85 | 10.09 | 9.60 | 9.62 | 312,807万 |
| 10 | 2026-09-16 | 9.16 | 10.20 | 9.08 | 9.86 | 450,113万 |
| 11 | 2026-09-15 | 8.85 | 9.18 | 8.85 | 9.13 | 123,405万 |
| 12 | 2026-09-14 | 8.80 | 9.02 | 8.72 | 8.91 | 73,440万 |