浩通科技
SZ301026 前复权 GEM
18.60
-0.01
(-0.05%)
今开
18.79
最高
18.79
最低
18.50
昨收
18.61
振幅
1.56%
成交量
152.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
18.80
MA10
19.18
MA20
19.60
MA60
19.53
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.79 | 18.79 | 18.50 | 18.60 | 152万 |
| 2 | 2026-09-29 | 18.40 | 18.77 | 18.40 | 18.61 | 192万 |
| 3 | 2026-09-28 | 18.76 | 18.93 | 18.29 | 18.43 | 437万 |
| 4 | 2026-09-24 | 19.23 | 19.40 | 18.85 | 18.86 | 264万 |
| 5 | 2026-09-23 | 19.67 | 19.83 | 19.41 | 19.49 | 239万 |
| 6 | 2026-09-22 | 19.81 | 19.98 | 19.65 | 19.70 | 268万 |
| 7 | 2026-09-21 | 19.51 | 19.88 | 19.50 | 19.80 | 276万 |
| 8 | 2026-09-18 | 19.35 | 19.56 | 19.34 | 19.51 | 273万 |
| 9 | 2026-09-17 | 19.35 | 19.64 | 19.01 | 19.17 | 305万 |
| 10 | 2026-09-16 | 19.02 | 19.67 | 19.02 | 19.58 | 371万 |
| 11 | 2026-09-15 | 19.30 | 19.48 | 19.06 | 19.10 | 330万 |
| 12 | 2026-09-14 | 19.13 | 19.37 | 18.98 | 19.24 | 288万 |