通鼎互联
SZ002491 前复权 MAIN
20.04
-0.58
(-2.81%)
今开
20.88
最高
20.99
最低
19.86
昨收
20.62
振幅
5.48%
成交量
9,730.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
22.03
MA10
23.07
MA20
22.15
MA60
19.79
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.88 | 20.99 | 19.86 | 20.04 | 9,730万 |
| 2 | 2026-09-29 | 20.01 | 20.90 | 20.01 | 20.62 | 12,328万 |
| 3 | 2026-09-28 | 23.60 | 23.80 | 21.42 | 21.42 | 11,273万 |
| 4 | 2026-09-24 | 24.02 | 24.93 | 23.75 | 23.80 | 17,036万 |
| 5 | 2026-09-23 | 24.45 | 24.52 | 23.10 | 24.28 | 16,731万 |
| 6 | 2026-09-22 | 24.86 | 25.40 | 23.90 | 24.03 | 22,374万 |
| 7 | 2026-09-21 | 24.23 | 24.59 | 23.60 | 24.59 | 21,024万 |
| 8 | 2026-09-18 | 24.05 | 24.30 | 23.31 | 23.78 | 19,042万 |
| 9 | 2026-09-17 | 24.48 | 24.85 | 23.54 | 23.67 | 26,604万 |
| 10 | 2026-09-16 | 22.44 | 24.45 | 22.43 | 24.45 | 28,826万 |
| 11 | 2026-09-15 | 19.78 | 22.23 | 19.70 | 22.23 | 26,705万 |
| 12 | 2026-09-14 | 20.61 | 20.64 | 19.74 | 20.21 | 10,962万 |