汽轮科技
SZ300277 前复权 GEM
12.75
+0.13
(+1.03%)
今开
12.71
最高
12.88
最低
12.59
昨收
12.62
振幅
2.30%
成交量
1,264.0万
交易日数
1191
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.83
MA10
12.78
MA20
12.61
MA60
12.32
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.71 | 12.88 | 12.59 | 12.75 | 1,264万 |
| 2 | 2026-09-29 | 12.61 | 12.77 | 12.57 | 12.62 | 860万 |
| 3 | 2026-09-28 | 12.93 | 12.95 | 12.42 | 12.70 | 1,575万 |
| 4 | 2026-09-24 | 13.07 | 13.14 | 12.90 | 12.92 | 1,062万 |
| 5 | 2026-09-23 | 13.19 | 13.22 | 12.96 | 13.14 | 1,295万 |
| 6 | 2026-09-22 | 13.10 | 13.53 | 12.95 | 13.19 | 2,442万 |
| 7 | 2026-09-21 | 13.00 | 13.07 | 12.79 | 12.88 | 1,781万 |
| 8 | 2026-09-18 | 12.58 | 13.13 | 12.40 | 12.99 | 2,936万 |
| 9 | 2026-09-17 | 12.06 | 12.47 | 11.99 | 12.39 | 1,890万 |
| 10 | 2026-09-16 | 11.90 | 12.26 | 11.89 | 12.18 | 1,447万 |
| 11 | 2026-09-15 | 12.10 | 12.30 | 11.92 | 11.95 | 1,301万 |
| 12 | 2026-09-14 | 12.00 | 12.24 | 11.96 | 12.19 | 1,162万 |