宝丽迪
SZ300905 前复权 GEM
41.49
+3.44
(+9.04%)
今开
38.44
最高
41.80
最低
37.66
昨收
38.05
振幅
10.88%
成交量
1,779.4万
交易日数
1201
数据区间
2021-10-08 ~ 2026-09-30
MA5
38.11
MA10
38.54
MA20
37.14
MA60
37.96
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 38.44 | 41.80 | 37.66 | 41.49 | 1,779万 |
| 2 | 2026-09-29 | 35.05 | 39.26 | 34.80 | 38.05 | 1,225万 |
| 3 | 2026-09-28 | 37.43 | 37.70 | 34.80 | 34.97 | 747万 |
| 4 | 2026-09-24 | 38.53 | 39.20 | 37.48 | 37.50 | 637万 |
| 5 | 2026-09-23 | 39.00 | 39.26 | 38.32 | 38.53 | 825万 |
| 6 | 2026-09-22 | 38.71 | 40.18 | 38.70 | 39.09 | 1,356万 |
| 7 | 2026-09-21 | 38.57 | 39.19 | 38.13 | 38.76 | 943万 |
| 8 | 2026-09-18 | 38.68 | 39.14 | 38.13 | 38.48 | 1,101万 |
| 9 | 2026-09-17 | 39.80 | 39.86 | 38.01 | 38.58 | 1,352万 |
| 10 | 2026-09-16 | 40.56 | 40.91 | 39.11 | 39.90 | 1,920万 |
| 11 | 2026-09-15 | 35.10 | 42.12 | 34.91 | 40.55 | 2,445万 |
| 12 | 2026-09-14 | 33.12 | 35.59 | 33.10 | 35.10 | 490万 |