云意电气
SZ300304 前复权 GEM
12.08
+0.04
(+0.33%)
今开
12.00
最高
12.16
最低
11.91
昨收
12.04
振幅
2.08%
成交量
1,171.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.04
MA10
11.70
MA20
11.54
MA60
11.59
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.00 | 12.16 | 11.91 | 12.08 | 1,172万 |
| 2 | 2026-09-29 | 11.88 | 12.19 | 11.70 | 12.04 | 1,094万 |
| 3 | 2026-09-28 | 12.20 | 12.22 | 11.82 | 11.85 | 1,510万 |
| 4 | 2026-09-24 | 12.06 | 12.45 | 11.91 | 12.13 | 2,280万 |
| 5 | 2026-09-23 | 11.85 | 12.17 | 11.69 | 12.09 | 2,002万 |
| 6 | 2026-09-22 | 11.99 | 12.07 | 11.73 | 11.84 | 1,506万 |
| 7 | 2026-09-21 | 11.53 | 11.90 | 11.51 | 11.85 | 1,697万 |
| 8 | 2026-09-18 | 10.99 | 11.53 | 10.96 | 11.47 | 2,138万 |
| 9 | 2026-09-17 | 10.75 | 11.08 | 10.71 | 10.86 | 924万 |
| 10 | 2026-09-16 | 10.74 | 10.91 | 10.58 | 10.80 | 831万 |
| 11 | 2026-09-15 | 10.98 | 11.11 | 10.73 | 10.74 | 1,007万 |
| 12 | 2026-09-14 | 10.95 | 11.17 | 10.81 | 11.05 | 1,029万 |