潮宏基
SZ002345 前复权 MAIN
8.30
+0.19
(+2.34%)
今开
8.12
最高
8.33
最低
8.11
昨收
8.11
振幅
2.71%
成交量
984.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.36
MA10
8.53
MA20
8.84
MA60
9.63
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.12 | 8.33 | 8.11 | 8.30 | 984万 |
| 2 | 2026-09-29 | 8.23 | 8.33 | 8.06 | 8.11 | 1,558万 |
| 3 | 2026-09-28 | 8.48 | 8.49 | 8.26 | 8.30 | 816万 |
| 4 | 2026-09-24 | 8.60 | 8.65 | 8.44 | 8.47 | 854万 |
| 5 | 2026-09-23 | 8.78 | 8.78 | 8.60 | 8.61 | 990万 |
| 6 | 2026-09-22 | 8.79 | 8.82 | 8.68 | 8.70 | 1,149万 |
| 7 | 2026-09-21 | 8.83 | 8.84 | 8.67 | 8.78 | 1,047万 |
| 8 | 2026-09-18 | 8.70 | 8.77 | 8.69 | 8.74 | 733万 |
| 9 | 2026-09-17 | 8.67 | 8.70 | 8.55 | 8.64 | 777万 |
| 10 | 2026-09-16 | 8.68 | 8.72 | 8.52 | 8.68 | 846万 |
| 11 | 2026-09-15 | 8.89 | 8.89 | 8.60 | 8.69 | 1,371万 |
| 12 | 2026-09-14 | 8.88 | 8.98 | 8.80 | 8.93 | 738万 |