开勒股份
SZ301070 前复权 GEM
62.71
-1.84
(-2.85%)
今开
64.56
最高
66.28
最低
62.63
昨收
64.55
振幅
5.65%
成交量
179.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
65.13
MA10
66.08
MA20
65.11
MA60
64.95
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 64.56 | 66.28 | 62.63 | 62.71 | 180万 |
| 2 | 2026-09-29 | 64.37 | 65.60 | 63.06 | 64.55 | 162万 |
| 3 | 2026-09-28 | 66.45 | 67.26 | 63.10 | 64.37 | 288万 |
| 4 | 2026-09-24 | 68.01 | 68.96 | 65.51 | 65.60 | 158万 |
| 5 | 2026-09-23 | 68.37 | 69.63 | 67.50 | 68.40 | 189万 |
| 6 | 2026-09-22 | 69.12 | 69.88 | 67.30 | 67.96 | 183万 |
| 7 | 2026-09-21 | 67.80 | 68.68 | 67.00 | 68.50 | 249万 |
| 8 | 2026-09-18 | 66.42 | 67.30 | 64.79 | 66.93 | 276万 |
| 9 | 2026-09-17 | 65.90 | 67.78 | 65.00 | 65.75 | 314万 |
| 10 | 2026-09-16 | 61.89 | 66.50 | 61.05 | 66.00 | 401万 |
| 11 | 2026-09-15 | 62.23 | 62.62 | 61.28 | 61.60 | 144万 |
| 12 | 2026-09-14 | 61.00 | 63.20 | 59.48 | 62.23 | 183万 |