科汇股份
SH688681 前復権 STAR
15.49
-0.18
(-1.15%)
始値
15.77
高値
15.81
安値
15.47
前日終値
15.67
値幅
2.17%
出来高
11,222.8万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
15.51
MA10
15.30
MA20
15.45
MA60
15.58
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.77 | 15.81 | 15.47 | 15.49 | 11,223万 |
| 2 | 2026-09-29 | 15.42 | 15.70 | 15.27 | 15.67 | 15,313万 |
| 3 | 2026-09-28 | 15.56 | 15.60 | 15.20 | 15.39 | 20,610万 |
| 4 | 2026-09-24 | 15.47 | 15.69 | 15.40 | 15.51 | 14,334万 |
| 5 | 2026-09-23 | 15.49 | 15.61 | 15.29 | 15.51 | 13,889万 |
| 6 | 2026-09-22 | 15.39 | 15.72 | 15.24 | 15.52 | 21,113万 |
| 7 | 2026-09-21 | 15.15 | 15.40 | 14.77 | 15.25 | 14,070万 |
| 8 | 2026-09-18 | 14.92 | 15.31 | 14.90 | 14.96 | 20,844万 |
| 9 | 2026-09-17 | 14.71 | 14.95 | 14.56 | 14.86 | 13,687万 |
| 10 | 2026-09-16 | 14.44 | 14.96 | 14.30 | 14.85 | 23,682万 |
| 11 | 2026-09-15 | 15.00 | 15.14 | 14.44 | 14.44 | 16,560万 |
| 12 | 2026-09-14 | 14.69 | 15.32 | 14.56 | 15.05 | 21,117万 |