银禧科技
SZ300221 前复权 GEM
13.08
+0.07
(+0.54%)
今开
13.14
最高
13.25
最低
12.58
昨收
13.01
振幅
5.15%
成交量
1,695.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
13.52
MA10
13.87
MA20
13.79
MA60
13.13
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.14 | 13.25 | 12.58 | 13.08 | 1,696万 |
| 2 | 2026-09-29 | 12.87 | 13.13 | 12.81 | 13.01 | 1,378万 |
| 3 | 2026-09-28 | 14.25 | 14.25 | 12.77 | 12.83 | 3,371万 |
| 4 | 2026-09-24 | 14.32 | 14.86 | 14.23 | 14.25 | 2,813万 |
| 5 | 2026-09-23 | 14.18 | 14.53 | 13.91 | 14.45 | 2,591万 |
| 6 | 2026-09-22 | 14.26 | 14.53 | 13.98 | 14.07 | 2,211万 |
| 7 | 2026-09-21 | 14.08 | 14.40 | 13.93 | 14.25 | 2,249万 |
| 8 | 2026-09-18 | 14.34 | 14.36 | 13.76 | 14.04 | 2,379万 |
| 9 | 2026-09-17 | 14.50 | 14.66 | 13.96 | 14.06 | 3,339万 |
| 10 | 2026-09-16 | 14.46 | 14.86 | 14.31 | 14.66 | 4,443万 |
| 11 | 2026-09-15 | 14.00 | 14.67 | 13.75 | 14.57 | 4,319万 |
| 12 | 2026-09-14 | 13.60 | 14.08 | 13.30 | 13.90 | 1,968万 |