天华新能
SZ300390 前复权 GEM
49.09
+0.04
(+0.08%)
今开
49.10
最高
49.98
最低
48.20
昨收
49.05
振幅
3.63%
成交量
1,671.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
49.88
MA10
51.70
MA20
54.13
MA60
59.02
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 49.10 | 49.98 | 48.20 | 49.09 | 1,671万 |
| 2 | 2026-09-29 | 48.20 | 49.78 | 48.16 | 49.05 | 2,094万 |
| 3 | 2026-09-28 | 50.11 | 50.20 | 47.86 | 48.00 | 1,867万 |
| 4 | 2026-09-24 | 52.70 | 52.70 | 50.01 | 50.49 | 1,889万 |
| 5 | 2026-09-23 | 54.68 | 54.68 | 52.48 | 52.76 | 1,753万 |
| 6 | 2026-09-22 | 54.28 | 54.76 | 53.80 | 54.23 | 1,875万 |
| 7 | 2026-09-21 | 54.20 | 54.96 | 53.60 | 54.19 | 1,940万 |
| 8 | 2026-09-18 | 53.72 | 54.49 | 52.38 | 54.20 | 2,780万 |
| 9 | 2026-09-17 | 52.34 | 53.53 | 51.96 | 52.67 | 2,111万 |
| 10 | 2026-09-16 | 52.12 | 52.97 | 50.58 | 52.34 | 2,819万 |
| 11 | 2026-09-15 | 52.90 | 53.62 | 52.21 | 52.30 | 1,680万 |
| 12 | 2026-09-14 | 53.50 | 54.38 | 52.63 | 53.76 | 1,373万 |