中熔电气
SZ301031 前复权 GEM
92.64
-2.70
(-2.83%)
今开
94.94
最高
95.42
最低
92.03
昨收
95.34
振幅
3.56%
成交量
126.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
96.89
MA10
96.56
MA20
95.21
MA60
91.21
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 94.94 | 95.42 | 92.03 | 92.64 | 126万 |
| 2 | 2026-09-29 | 95.00 | 95.75 | 93.80 | 95.34 | 117万 |
| 3 | 2026-09-28 | 100.07 | 100.86 | 93.88 | 94.23 | 232万 |
| 4 | 2026-09-24 | 102.77 | 103.70 | 99.36 | 99.48 | 196万 |
| 5 | 2026-09-23 | 96.51 | 103.35 | 96.28 | 102.78 | 365万 |
| 6 | 2026-09-22 | 97.50 | 98.89 | 96.21 | 96.51 | 166万 |
| 7 | 2026-09-21 | 96.55 | 97.49 | 96.23 | 96.45 | 174万 |
| 8 | 2026-09-18 | 96.95 | 97.14 | 95.30 | 96.56 | 220万 |
| 9 | 2026-09-17 | 95.78 | 97.00 | 94.55 | 95.70 | 174万 |
| 10 | 2026-09-16 | 95.46 | 96.32 | 94.22 | 95.88 | 189万 |
| 11 | 2026-09-15 | 92.04 | 97.18 | 91.34 | 95.46 | 319万 |
| 12 | 2026-09-14 | 88.99 | 92.88 | 87.08 | 92.65 | 302万 |