碧兴物联
SH688671 前復権 STAR
24.97
-0.83
(-3.22%)
始値
25.80
高値
25.97
安値
24.70
前日終値
25.80
値幅
4.92%
出来高
11,677.4万
営業日数
763
データ期間
2023-08-09 ~ 2026-09-30
MA5
25.85
MA10
25.56
MA20
24.97
MA60
23.73
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.80 | 25.97 | 24.70 | 24.97 | 11,677万 |
| 2 | 2026-09-29 | 25.57 | 25.89 | 24.88 | 25.80 | 9,636万 |
| 3 | 2026-09-28 | 26.83 | 26.83 | 25.00 | 25.36 | 16,693万 |
| 4 | 2026-09-24 | 26.81 | 26.97 | 26.08 | 26.29 | 14,047万 |
| 5 | 2026-09-23 | 26.89 | 27.00 | 26.31 | 26.81 | 12,485万 |
| 6 | 2026-09-22 | 26.61 | 26.98 | 26.28 | 26.70 | 18,412万 |
| 7 | 2026-09-21 | 24.81 | 26.98 | 24.81 | 26.73 | 20,948万 |
| 8 | 2026-09-18 | 24.76 | 25.36 | 24.51 | 24.91 | 10,152万 |
| 9 | 2026-09-17 | 23.40 | 24.55 | 23.40 | 24.37 | 17,081万 |
| 10 | 2026-09-16 | 23.50 | 24.08 | 23.09 | 23.64 | 12,602万 |
| 11 | 2026-09-15 | 23.90 | 24.24 | 23.30 | 23.50 | 10,449万 |
| 12 | 2026-09-14 | 23.41 | 24.25 | 22.90 | 23.90 | 12,479万 |