美联新材
SZ300586 前复权 GEM
8.58
-0.24
(-2.72%)
今开
8.84
最高
8.89
最低
8.51
昨收
8.82
振幅
4.31%
成交量
1,404.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.03
MA10
9.32
MA20
9.21
MA60
9.14
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.84 | 8.89 | 8.51 | 8.58 | 1,405万 |
| 2 | 2026-09-29 | 8.60 | 8.94 | 8.52 | 8.82 | 1,571万 |
| 3 | 2026-09-28 | 9.35 | 9.35 | 8.55 | 8.64 | 2,318万 |
| 4 | 2026-09-24 | 9.70 | 9.78 | 9.34 | 9.37 | 1,579万 |
| 5 | 2026-09-23 | 9.36 | 9.82 | 9.33 | 9.75 | 2,491万 |
| 6 | 2026-09-22 | 9.51 | 9.72 | 9.32 | 9.39 | 2,664万 |
| 7 | 2026-09-21 | 9.62 | 9.82 | 9.59 | 9.68 | 1,695万 |
| 8 | 2026-09-18 | 9.74 | 9.82 | 9.54 | 9.62 | 2,241万 |
| 9 | 2026-09-17 | 9.86 | 10.08 | 9.56 | 9.62 | 3,350万 |
| 10 | 2026-09-16 | 9.28 | 9.69 | 9.23 | 9.68 | 2,617万 |
| 11 | 2026-09-15 | 9.17 | 9.72 | 9.07 | 9.40 | 2,928万 |
| 12 | 2026-09-14 | 8.75 | 9.18 | 8.63 | 9.09 | 1,374万 |