平潭发展
SZ000592 前复权 MAIN
8.53
-0.21
(-2.40%)
今开
8.73
最高
8.91
最低
8.43
昨收
8.74
振幅
5.49%
成交量
31,754.7万
交易日数
1208
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.62
MA10
8.59
MA20
8.15
MA60
6.81
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.73 | 8.91 | 8.43 | 8.53 | 31,755万 |
| 2 | 2026-09-29 | 8.75 | 9.19 | 8.70 | 8.74 | 39,210万 |
| 3 | 2026-09-28 | 8.78 | 9.45 | 8.61 | 9.09 | 55,713万 |
| 4 | 2026-09-24 | 8.02 | 8.78 | 7.80 | 8.78 | 32,567万 |
| 5 | 2026-09-23 | 8.49 | 8.59 | 7.90 | 7.98 | 27,034万 |
| 6 | 2026-09-22 | 8.42 | 8.71 | 8.33 | 8.60 | 26,934万 |
| 7 | 2026-09-21 | 8.60 | 8.70 | 8.43 | 8.50 | 27,299万 |
| 8 | 2026-09-18 | 8.29 | 8.87 | 8.26 | 8.63 | 39,814万 |
| 9 | 2026-09-17 | 8.50 | 8.68 | 8.12 | 8.37 | 41,509万 |
| 10 | 2026-09-16 | 8.00 | 8.71 | 7.96 | 8.71 | 34,224万 |
| 11 | 2026-09-15 | 7.87 | 8.39 | 7.77 | 7.92 | 33,029万 |
| 12 | 2026-09-14 | 7.71 | 8.35 | 7.37 | 8.10 | 33,971万 |