中赋科技
SZ300692 前复权 GEM
8.97
+0.19
(+2.16%)
今开
8.84
最高
9.33
最低
8.81
昨收
8.78
振幅
5.92%
成交量
2,059.2万
交易日数
1208
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.03
MA10
9.09
MA20
8.98
MA60
8.87
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.84 | 9.33 | 8.81 | 8.97 | 2,059万 |
| 2 | 2026-09-29 | 8.80 | 8.97 | 8.75 | 8.78 | 847万 |
| 3 | 2026-09-28 | 9.12 | 9.24 | 8.81 | 8.85 | 1,244万 |
| 4 | 2026-09-24 | 9.46 | 9.55 | 9.06 | 9.11 | 1,262万 |
| 5 | 2026-09-23 | 9.50 | 9.62 | 9.35 | 9.46 | 1,309万 |
| 6 | 2026-09-22 | 9.66 | 9.67 | 9.44 | 9.50 | 1,794万 |
| 7 | 2026-09-21 | 9.24 | 9.86 | 9.24 | 9.67 | 3,492万 |
| 8 | 2026-09-18 | 8.84 | 9.24 | 8.83 | 9.10 | 1,864万 |
| 9 | 2026-09-17 | 8.67 | 8.88 | 8.61 | 8.82 | 1,077万 |
| 10 | 2026-09-16 | 8.46 | 8.69 | 8.40 | 8.66 | 1,014万 |
| 11 | 2026-09-15 | 8.75 | 8.80 | 8.47 | 8.50 | 958万 |
| 12 | 2026-09-14 | 8.48 | 8.81 | 8.47 | 8.77 | 1,019万 |