成都华微
SH688709 前復権 STAR
24.61
-1.24
(-4.80%)
始値
25.60
高値
25.99
安値
24.59
前日終値
25.85
値幅
5.42%
出来高
45,869.9万
営業日数
640
データ期間
2024-02-07 ~ 2026-09-30
MA5
25.45
MA10
25.17
MA20
24.55
MA60
26.11
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.60 | 25.99 | 24.59 | 24.61 | 45,870万 |
| 2 | 2026-09-29 | 24.95 | 25.95 | 24.95 | 25.85 | 38,552万 |
| 3 | 2026-09-28 | 25.09 | 26.22 | 24.84 | 25.38 | 64,142万 |
| 4 | 2026-09-24 | 26.15 | 26.20 | 25.39 | 25.41 | 30,895万 |
| 5 | 2026-09-23 | 25.58 | 26.16 | 25.43 | 25.98 | 33,517万 |
| 6 | 2026-09-22 | 25.78 | 26.50 | 25.60 | 25.70 | 43,009万 |
| 7 | 2026-09-21 | 25.19 | 25.79 | 25.11 | 25.36 | 39,316万 |
| 8 | 2026-09-18 | 24.44 | 25.27 | 24.35 | 25.02 | 41,202万 |
| 9 | 2026-09-17 | 24.10 | 24.57 | 23.70 | 24.00 | 30,948万 |
| 10 | 2026-09-16 | 23.43 | 24.49 | 23.33 | 24.36 | 36,720万 |
| 11 | 2026-09-15 | 23.24 | 23.82 | 23.23 | 23.48 | 26,737万 |
| 12 | 2026-09-14 | 23.17 | 23.57 | 22.88 | 23.46 | 24,374万 |