海伦哲
SZ300201 前复权 GEM
12.72
-0.19
(-1.47%)
今开
13.00
最高
13.08
最低
12.61
昨收
12.91
振幅
3.64%
成交量
1,414.5万
交易日数
1170
数据区间
2021-10-08 ~ 2026-09-30
MA5
13.06
MA10
13.11
MA20
13.13
MA60
14.07
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.00 | 13.08 | 12.61 | 12.72 | 1,414万 |
| 2 | 2026-09-29 | 12.66 | 13.05 | 12.55 | 12.91 | 1,723万 |
| 3 | 2026-09-28 | 13.18 | 13.40 | 12.60 | 12.67 | 2,077万 |
| 4 | 2026-09-24 | 13.60 | 13.67 | 13.25 | 13.29 | 1,666万 |
| 5 | 2026-09-23 | 13.83 | 13.83 | 13.42 | 13.71 | 2,088万 |
| 6 | 2026-09-22 | 13.86 | 14.18 | 13.46 | 13.65 | 3,592万 |
| 7 | 2026-09-21 | 13.46 | 13.63 | 13.21 | 13.58 | 3,373万 |
| 8 | 2026-09-18 | 12.84 | 13.30 | 12.65 | 13.21 | 3,105万 |
| 9 | 2026-09-17 | 12.75 | 12.97 | 12.46 | 12.59 | 2,013万 |
| 10 | 2026-09-16 | 12.21 | 12.83 | 12.12 | 12.81 | 3,471万 |
| 11 | 2026-09-15 | 12.11 | 12.51 | 12.03 | 12.27 | 3,983万 |
| 12 | 2026-09-14 | 12.80 | 12.89 | 12.05 | 12.13 | 6,027万 |