中京电子
SZ002579 前复权 MAIN
16.88
-1.02
(-5.70%)
今开
18.01
最高
18.02
最低
16.85
昨收
17.90
振幅
6.54%
成交量
7,571.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
17.98
MA10
18.83
MA20
17.53
MA60
15.07
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.01 | 18.02 | 16.85 | 16.88 | 7,571万 |
| 2 | 2026-09-29 | 16.69 | 18.30 | 16.68 | 17.90 | 10,264万 |
| 3 | 2026-09-28 | 18.39 | 18.98 | 17.30 | 17.30 | 11,078万 |
| 4 | 2026-09-24 | 18.68 | 20.00 | 18.68 | 19.22 | 17,327万 |
| 5 | 2026-09-23 | 18.87 | 19.27 | 18.30 | 18.60 | 8,460万 |
| 6 | 2026-09-22 | 19.66 | 19.68 | 18.68 | 18.88 | 11,382万 |
| 7 | 2026-09-21 | 19.35 | 19.89 | 19.01 | 19.46 | 13,390万 |
| 8 | 2026-09-18 | 20.29 | 20.49 | 18.78 | 19.89 | 15,909万 |
| 9 | 2026-09-17 | 19.64 | 21.60 | 19.10 | 20.48 | 18,142万 |
| 10 | 2026-09-16 | 18.60 | 20.00 | 18.60 | 19.65 | 18,496万 |
| 11 | 2026-09-15 | 18.78 | 19.79 | 18.41 | 18.60 | 20,560万 |
| 12 | 2026-09-14 | 16.15 | 18.79 | 16.13 | 18.79 | 14,872万 |