上海新阳
SZ300236 前复权 GEM
84.82
-1.67
(-1.93%)
今开
86.69
最高
87.85
最低
84.46
昨收
86.49
振幅
3.92%
成交量
443.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
87.08
MA10
88.67
MA20
86.04
MA60
91.03
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 86.69 | 87.85 | 84.46 | 84.82 | 443万 |
| 2 | 2026-09-29 | 86.79 | 87.40 | 85.26 | 86.49 | 417万 |
| 3 | 2026-09-28 | 87.15 | 89.91 | 85.25 | 86.41 | 607万 |
| 4 | 2026-09-24 | 89.64 | 90.58 | 87.75 | 87.95 | 409万 |
| 5 | 2026-09-23 | 90.35 | 90.35 | 88.86 | 89.75 | 370万 |
| 6 | 2026-09-22 | 91.78 | 92.41 | 89.03 | 89.30 | 595万 |
| 7 | 2026-09-21 | 92.50 | 92.70 | 89.80 | 90.30 | 664万 |
| 8 | 2026-09-18 | 91.47 | 92.68 | 90.00 | 92.00 | 789万 |
| 9 | 2026-09-17 | 90.00 | 91.28 | 88.87 | 90.16 | 835万 |
| 10 | 2026-09-16 | 85.00 | 89.88 | 84.28 | 89.49 | 1,055万 |
| 11 | 2026-09-15 | 82.91 | 85.68 | 82.70 | 84.93 | 551万 |
| 12 | 2026-09-14 | 81.17 | 84.08 | 80.12 | 83.45 | 506万 |