金信诺
SZ300252 前复权 GEM
11.39
-0.11
(-0.96%)
今开
11.66
最高
11.88
最低
11.36
昨收
11.50
振幅
4.52%
成交量
1,471.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.79
MA10
12.29
MA20
12.43
MA60
11.93
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.66 | 11.88 | 11.36 | 11.39 | 1,472万 |
| 2 | 2026-09-29 | 11.17 | 11.58 | 11.16 | 11.50 | 1,763万 |
| 3 | 2026-09-28 | 12.21 | 12.24 | 11.21 | 11.28 | 2,901万 |
| 4 | 2026-09-24 | 12.51 | 12.61 | 12.19 | 12.20 | 1,884万 |
| 5 | 2026-09-23 | 12.68 | 12.72 | 12.35 | 12.56 | 2,338万 |
| 6 | 2026-09-22 | 13.03 | 13.09 | 12.63 | 12.72 | 3,320万 |
| 7 | 2026-09-21 | 12.66 | 12.98 | 12.63 | 12.96 | 3,514万 |
| 8 | 2026-09-18 | 12.73 | 12.95 | 12.59 | 12.71 | 3,163万 |
| 9 | 2026-09-17 | 12.80 | 12.96 | 12.48 | 12.60 | 3,852万 |
| 10 | 2026-09-16 | 12.68 | 13.06 | 12.61 | 12.98 | 4,912万 |
| 11 | 2026-09-15 | 12.71 | 12.90 | 12.61 | 12.67 | 3,739万 |
| 12 | 2026-09-14 | 13.17 | 13.20 | 12.70 | 12.97 | 5,489万 |