新莱应材
SZ300260 前复权 GEM
54.44
-2.86
(-4.99%)
今开
58.24
最高
58.24
最低
53.94
昨收
57.30
振幅
7.50%
成交量
1,110.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
59.28
MA10
60.85
MA20
57.74
MA60
59.76
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 58.24 | 58.24 | 53.94 | 54.44 | 1,110万 |
| 2 | 2026-09-29 | 58.87 | 59.00 | 56.77 | 57.30 | 1,082万 |
| 3 | 2026-09-28 | 62.07 | 63.11 | 58.09 | 58.60 | 1,322万 |
| 4 | 2026-09-24 | 63.90 | 64.17 | 61.94 | 62.00 | 1,092万 |
| 5 | 2026-09-23 | 63.72 | 65.25 | 62.88 | 64.05 | 1,165万 |
| 6 | 2026-09-22 | 65.27 | 67.02 | 63.10 | 63.34 | 2,014万 |
| 7 | 2026-09-21 | 63.40 | 66.28 | 63.02 | 64.52 | 2,380万 |
| 8 | 2026-09-18 | 61.76 | 65.00 | 60.21 | 64.27 | 2,234万 |
| 9 | 2026-09-17 | 59.47 | 61.18 | 58.20 | 60.30 | 1,740万 |
| 10 | 2026-09-16 | 55.73 | 60.10 | 55.08 | 59.68 | 1,839万 |
| 11 | 2026-09-15 | 53.18 | 56.49 | 52.69 | 55.67 | 1,287万 |
| 12 | 2026-09-14 | 51.90 | 54.08 | 50.60 | 53.55 | 885万 |