汇金股份
SZ300368 前复权 GEM
9.13
-0.30
(-3.18%)
今开
9.55
最高
9.55
最低
8.92
昨收
9.43
振幅
6.68%
成交量
3,351.9万
交易日数
1209
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.35
MA10
9.31
MA20
9.38
MA60
8.91
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.55 | 9.55 | 8.92 | 9.13 | 3,352万 |
| 2 | 2026-09-29 | 9.20 | 9.62 | 9.20 | 9.43 | 3,447万 |
| 3 | 2026-09-28 | 9.33 | 9.54 | 9.21 | 9.28 | 2,983万 |
| 4 | 2026-09-24 | 9.46 | 9.63 | 9.34 | 9.37 | 3,413万 |
| 5 | 2026-09-23 | 9.56 | 9.72 | 9.46 | 9.56 | 3,318万 |
| 6 | 2026-09-22 | 9.64 | 9.71 | 9.41 | 9.58 | 3,780万 |
| 7 | 2026-09-21 | 9.36 | 9.75 | 9.19 | 9.63 | 5,698万 |
| 8 | 2026-09-18 | 8.99 | 9.24 | 8.80 | 9.24 | 4,058万 |
| 9 | 2026-09-17 | 8.99 | 9.05 | 8.73 | 8.80 | 2,887万 |
| 10 | 2026-09-16 | 8.46 | 9.28 | 8.33 | 9.09 | 4,575万 |
| 11 | 2026-09-15 | 8.85 | 8.85 | 8.46 | 8.49 | 2,688万 |
| 12 | 2026-09-14 | 8.80 | 8.93 | 8.67 | 8.71 | 2,978万 |