江苏博云
SZ301003 前复权 GEM
57.14
-0.12
(-0.21%)
今开
56.69
最高
58.49
最低
56.44
昨收
57.26
振幅
3.58%
成交量
112.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
57.94
MA10
56.77
MA20
58.52
MA60
53.70
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 56.69 | 58.49 | 56.44 | 57.14 | 112万 |
| 2 | 2026-09-29 | 57.78 | 57.78 | 55.86 | 57.26 | 140万 |
| 3 | 2026-09-28 | 57.99 | 58.28 | 55.99 | 56.40 | 196万 |
| 4 | 2026-09-24 | 61.06 | 61.06 | 58.11 | 58.22 | 180万 |
| 5 | 2026-09-23 | 58.69 | 60.84 | 58.34 | 60.70 | 184万 |
| 6 | 2026-09-22 | 59.86 | 61.28 | 58.71 | 59.11 | 259万 |
| 7 | 2026-09-21 | 54.78 | 60.20 | 54.50 | 59.18 | 379万 |
| 8 | 2026-09-18 | 52.56 | 55.08 | 52.56 | 54.35 | 243万 |
| 9 | 2026-09-17 | 52.86 | 53.43 | 51.58 | 52.55 | 345万 |
| 10 | 2026-09-16 | 56.78 | 58.35 | 52.68 | 52.80 | 651万 |
| 11 | 2026-09-15 | 59.45 | 59.79 | 56.89 | 57.45 | 239万 |
| 12 | 2026-09-14 | 56.99 | 60.00 | 56.25 | 59.78 | 280万 |