晶瑞电材
SZ300655 前复权 GEM
12.32
-0.33
(-2.61%)
今开
12.76
最高
12.80
最低
12.26
昨收
12.65
振幅
4.27%
成交量
2,518.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.95
MA10
13.12
MA20
12.76
MA60
13.18
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.76 | 12.80 | 12.26 | 12.32 | 2,519万 |
| 2 | 2026-09-29 | 12.75 | 12.86 | 12.57 | 12.65 | 2,204万 |
| 3 | 2026-09-28 | 13.35 | 13.40 | 12.68 | 12.80 | 2,762万 |
| 4 | 2026-09-24 | 13.64 | 13.75 | 13.34 | 13.34 | 2,636万 |
| 5 | 2026-09-23 | 13.31 | 13.76 | 13.18 | 13.65 | 4,491万 |
| 6 | 2026-09-22 | 13.58 | 13.65 | 13.20 | 13.23 | 3,481万 |
| 7 | 2026-09-21 | 13.65 | 13.66 | 13.33 | 13.41 | 3,890万 |
| 8 | 2026-09-18 | 13.40 | 13.53 | 13.17 | 13.42 | 4,952万 |
| 9 | 2026-09-17 | 13.16 | 13.49 | 12.95 | 13.24 | 5,235万 |
| 10 | 2026-09-16 | 12.61 | 13.17 | 12.48 | 13.12 | 4,354万 |
| 11 | 2026-09-15 | 12.20 | 12.70 | 12.20 | 12.61 | 2,965万 |
| 12 | 2026-09-14 | 12.10 | 12.38 | 11.94 | 12.33 | 2,018万 |