香农芯创
SZ300475 前复权 GEM
153.24
-6.96
(-4.34%)
今开
161.15
最高
161.78
最低
152.60
昨收
160.20
振幅
5.73%
成交量
1,654.5万
交易日数
1205
数据区间
2021-10-08 ~ 2026-09-30
MA5
165.01
MA10
169.39
MA20
169.85
MA60
171.52
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 161.15 | 161.78 | 152.60 | 153.24 | 1,655万 |
| 2 | 2026-09-29 | 158.01 | 160.88 | 156.88 | 160.20 | 1,480万 |
| 3 | 2026-09-28 | 170.07 | 170.98 | 158.47 | 159.70 | 2,031万 |
| 4 | 2026-09-24 | 179.03 | 180.06 | 172.76 | 172.87 | 1,509万 |
| 5 | 2026-09-23 | 183.80 | 185.28 | 178.75 | 179.03 | 1,742万 |
| 6 | 2026-09-22 | 186.15 | 187.00 | 179.40 | 181.20 | 2,555万 |
| 7 | 2026-09-21 | 177.18 | 189.92 | 176.66 | 183.20 | 3,886万 |
| 8 | 2026-09-18 | 168.69 | 174.97 | 165.80 | 174.32 | 3,078万 |
| 9 | 2026-09-17 | 164.00 | 169.88 | 163.57 | 164.03 | 1,818万 |
| 10 | 2026-09-16 | 161.67 | 166.58 | 159.20 | 166.07 | 2,025万 |
| 11 | 2026-09-15 | 161.38 | 164.68 | 160.03 | 161.67 | 1,754万 |
| 12 | 2026-09-14 | 162.02 | 165.99 | 158.34 | 161.38 | 2,032万 |