先河环保
SZ300137 前复权 GEM
9.87
+0.06
(+0.61%)
今开
9.82
最高
10.10
最低
9.72
昨收
9.81
振幅
3.87%
成交量
1,341.7万
交易日数
1209
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.00
MA10
10.51
MA20
10.67
MA60
11.91
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.82 | 10.10 | 9.72 | 9.87 | 1,342万 |
| 2 | 2026-09-29 | 9.78 | 10.31 | 9.68 | 9.81 | 1,749万 |
| 3 | 2026-09-28 | 10.05 | 10.08 | 9.65 | 9.82 | 1,748万 |
| 4 | 2026-09-24 | 10.19 | 10.47 | 9.50 | 10.22 | 3,773万 |
| 5 | 2026-09-23 | 11.33 | 11.36 | 10.18 | 10.26 | 4,958万 |
| 6 | 2026-09-22 | 11.60 | 11.69 | 11.11 | 11.49 | 2,542万 |
| 7 | 2026-09-21 | 11.35 | 11.70 | 11.20 | 11.59 | 3,459万 |
| 8 | 2026-09-18 | 10.70 | 11.54 | 10.46 | 11.50 | 4,356万 |
| 9 | 2026-09-17 | 9.92 | 10.68 | 9.92 | 10.55 | 4,017万 |
| 10 | 2026-09-16 | 9.99 | 10.33 | 9.85 | 9.98 | 2,223万 |
| 11 | 2026-09-15 | 10.22 | 10.22 | 9.85 | 9.96 | 1,921万 |
| 12 | 2026-09-14 | 10.16 | 10.65 | 9.99 | 10.21 | 1,511万 |