创世纪
SZ300083 前复权 GEM
11.50
-0.10
(-0.86%)
今开
11.78
最高
11.80
最低
11.43
昨收
11.60
振幅
3.19%
成交量
2,263.2万
交易日数
1210
数据区间
2021-10-11 ~ 2026-09-30
MA5
11.86
MA10
12.18
MA20
12.33
MA60
12.46
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.78 | 11.80 | 11.43 | 11.50 | 2,263万 |
| 2 | 2026-09-29 | 11.50 | 11.68 | 11.40 | 11.60 | 2,503万 |
| 3 | 2026-09-28 | 12.04 | 12.10 | 11.42 | 11.56 | 4,358万 |
| 4 | 2026-09-24 | 12.46 | 12.53 | 12.07 | 12.14 | 3,757万 |
| 5 | 2026-09-23 | 12.47 | 12.65 | 12.31 | 12.50 | 4,056万 |
| 6 | 2026-09-22 | 12.63 | 12.72 | 12.35 | 12.42 | 4,152万 |
| 7 | 2026-09-21 | 12.85 | 13.09 | 12.53 | 12.58 | 5,086万 |
| 8 | 2026-09-18 | 12.51 | 12.87 | 12.36 | 12.78 | 4,924万 |
| 9 | 2026-09-17 | 12.28 | 12.73 | 12.27 | 12.40 | 3,570万 |
| 10 | 2026-09-16 | 12.09 | 12.40 | 11.89 | 12.37 | 4,351万 |
| 11 | 2026-09-15 | 12.16 | 12.28 | 11.97 | 12.03 | 2,881万 |
| 12 | 2026-09-14 | 11.84 | 12.23 | 11.58 | 12.18 | 4,098万 |