夏厦精密
SZ001306 前复权 MAIN
55.80
-0.70
(-1.24%)
今开
57.20
最高
57.66
最低
55.62
昨收
56.50
振幅
3.61%
成交量
62.0万
交易日数
698
数据区间
2023-11-16 ~ 2026-09-30
MA5
56.67
MA10
56.05
MA20
55.02
MA60
52.64
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.20 | 57.66 | 55.62 | 55.80 | 62万 |
| 2 | 2026-09-29 | 57.01 | 57.02 | 55.81 | 56.50 | 75万 |
| 3 | 2026-09-28 | 56.90 | 57.69 | 56.00 | 57.06 | 105万 |
| 4 | 2026-09-24 | 56.82 | 58.32 | 56.45 | 57.19 | 122万 |
| 5 | 2026-09-23 | 57.00 | 57.00 | 56.00 | 56.82 | 89万 |
| 6 | 2026-09-22 | 57.26 | 57.73 | 56.48 | 57.07 | 134万 |
| 7 | 2026-09-21 | 55.34 | 58.45 | 55.06 | 57.72 | 212万 |
| 8 | 2026-09-18 | 53.03 | 57.28 | 53.03 | 55.34 | 195万 |
| 9 | 2026-09-17 | 52.00 | 54.62 | 51.95 | 53.05 | 193万 |
| 10 | 2026-09-16 | 51.62 | 57.23 | 51.09 | 53.95 | 187万 |
| 11 | 2026-09-15 | 53.24 | 53.24 | 51.83 | 52.03 | 26万 |
| 12 | 2026-09-14 | 52.89 | 53.39 | 51.54 | 52.63 | 36万 |