汇川技术
SZ300124 前复权 GEM
51.90
-0.59
(-1.12%)
今开
52.26
最高
52.55
最低
51.32
昨收
52.49
振幅
2.34%
成交量
1,943.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
52.26
MA10
52.37
MA20
54.41
MA60
59.30
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 52.26 | 52.55 | 51.32 | 51.90 | 1,943万 |
| 2 | 2026-09-29 | 52.74 | 52.97 | 52.13 | 52.49 | 2,202万 |
| 3 | 2026-09-28 | 51.89 | 53.08 | 51.89 | 52.29 | 3,007万 |
| 4 | 2026-09-24 | 52.50 | 52.84 | 51.86 | 51.88 | 1,800万 |
| 5 | 2026-09-23 | 53.80 | 53.98 | 52.68 | 52.72 | 2,313万 |
| 6 | 2026-09-22 | 53.45 | 54.40 | 53.33 | 54.05 | 3,148万 |
| 7 | 2026-09-21 | 52.60 | 53.30 | 52.50 | 52.84 | 2,718万 |
| 8 | 2026-09-18 | 52.00 | 52.52 | 51.82 | 52.45 | 3,742万 |
| 9 | 2026-09-17 | 51.00 | 51.68 | 50.62 | 51.59 | 2,998万 |
| 10 | 2026-09-16 | 51.30 | 51.60 | 49.95 | 51.44 | 4,458万 |
| 11 | 2026-09-15 | 53.50 | 53.69 | 51.42 | 51.55 | 4,574万 |
| 12 | 2026-09-14 | 53.09 | 54.12 | 52.85 | 53.66 | 1,318万 |