天禄科技
SZ301045 前复权 GEM
65.09
-0.59
(-0.90%)
今开
65.93
最高
67.67
最低
65.00
昨收
65.68
振幅
4.07%
成交量
248.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
68.78
MA10
70.53
MA20
67.27
MA60
67.57
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 65.93 | 67.67 | 65.00 | 65.09 | 248万 |
| 2 | 2026-09-29 | 65.90 | 66.98 | 65.09 | 65.68 | 177万 |
| 3 | 2026-09-28 | 72.01 | 72.30 | 66.00 | 66.62 | 354万 |
| 4 | 2026-09-24 | 73.68 | 76.46 | 71.25 | 72.49 | 375万 |
| 5 | 2026-09-23 | 70.09 | 74.50 | 70.02 | 74.01 | 376万 |
| 6 | 2026-09-22 | 74.10 | 74.62 | 69.86 | 70.33 | 506万 |
| 7 | 2026-09-21 | 78.88 | 79.00 | 72.52 | 73.36 | 541万 |
| 8 | 2026-09-18 | 74.11 | 74.70 | 70.70 | 72.69 | 397万 |
| 9 | 2026-09-17 | 70.42 | 74.43 | 70.42 | 73.50 | 445万 |
| 10 | 2026-09-16 | 67.00 | 72.85 | 66.25 | 71.54 | 516万 |
| 11 | 2026-09-15 | 64.44 | 67.80 | 63.80 | 66.85 | 318万 |
| 12 | 2026-09-14 | 61.00 | 66.68 | 60.21 | 64.77 | 317万 |