盛邦安全
SH688651 前復権 STAR
24.96
-0.60
(-2.35%)
始値
25.63
高値
26.09
安値
24.87
前日終値
25.56
値幅
4.77%
出来高
23,354.5万
営業日数
773
データ期間
2023-07-26 ~ 2026-09-30
MA5
25.25
MA10
24.50
MA20
24.00
MA60
22.76
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.63 | 26.09 | 24.87 | 24.96 | 23,355万 |
| 2 | 2026-09-29 | 25.30 | 26.50 | 25.00 | 25.56 | 32,940万 |
| 3 | 2026-09-28 | 25.80 | 26.15 | 24.53 | 25.30 | 31,380万 |
| 4 | 2026-09-24 | 25.47 | 25.53 | 24.72 | 24.94 | 17,857万 |
| 5 | 2026-09-23 | 25.13 | 25.95 | 24.58 | 25.51 | 29,734万 |
| 6 | 2026-09-22 | 24.33 | 25.20 | 24.08 | 25.14 | 25,128万 |
| 7 | 2026-09-21 | 23.28 | 24.32 | 23.28 | 24.23 | 23,591万 |
| 8 | 2026-09-18 | 23.02 | 24.13 | 22.92 | 23.26 | 30,759万 |
| 9 | 2026-09-17 | 22.91 | 23.55 | 22.55 | 22.81 | 27,534万 |
| 10 | 2026-09-16 | 23.58 | 23.80 | 22.87 | 23.27 | 30,303万 |
| 11 | 2026-09-15 | 25.20 | 26.50 | 23.26 | 23.48 | 52,836万 |
| 12 | 2026-09-14 | 23.77 | 25.50 | 23.67 | 24.46 | 42,369万 |