华东数控
SZ002248 前复权 MAIN
9.16
-0.18
(-1.93%)
今开
9.47
最高
9.75
最低
9.16
昨收
9.34
振幅
6.32%
成交量
1,726.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.36
MA10
9.47
MA20
9.56
MA60
9.45
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.47 | 9.75 | 9.16 | 9.16 | 1,726万 |
| 2 | 2026-09-29 | 9.21 | 9.45 | 9.14 | 9.34 | 737万 |
| 3 | 2026-09-28 | 9.55 | 9.57 | 9.21 | 9.29 | 903万 |
| 4 | 2026-09-24 | 9.44 | 9.64 | 9.40 | 9.48 | 923万 |
| 5 | 2026-09-23 | 9.59 | 9.61 | 9.38 | 9.54 | 1,404万 |
| 6 | 2026-09-22 | 9.80 | 9.82 | 9.53 | 9.60 | 1,848万 |
| 7 | 2026-09-21 | 9.55 | 9.80 | 9.49 | 9.74 | 2,948万 |
| 8 | 2026-09-18 | 9.70 | 9.72 | 9.40 | 9.62 | 4,425万 |
| 9 | 2026-09-17 | 9.29 | 10.15 | 9.04 | 9.71 | 4,269万 |
| 10 | 2026-09-16 | 9.04 | 9.31 | 8.99 | 9.23 | 1,063万 |
| 11 | 2026-09-15 | 9.32 | 9.32 | 9.02 | 9.04 | 848万 |
| 12 | 2026-09-14 | 9.21 | 9.39 | 9.17 | 9.32 | 816万 |