多瑞医药
SZ301075 前复权 GEM
63.17
-0.85
(-1.33%)
今开
64.10
最高
64.76
最低
63.00
昨收
64.02
振幅
2.75%
成交量
60.9万
交易日数
1204
数据区间
2021-10-08 ~ 2026-09-30
MA5
64.69
MA10
64.93
MA20
62.19
MA60
57.25
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 64.10 | 64.76 | 63.00 | 63.17 | 61万 |
| 2 | 2026-09-29 | 63.78 | 64.65 | 63.21 | 64.02 | 68万 |
| 3 | 2026-09-28 | 66.83 | 66.83 | 63.16 | 63.84 | 90万 |
| 4 | 2026-09-24 | 64.18 | 67.13 | 64.18 | 66.26 | 111万 |
| 5 | 2026-09-23 | 67.50 | 67.87 | 65.61 | 66.18 | 94万 |
| 6 | 2026-09-22 | 68.10 | 69.30 | 66.19 | 67.26 | 141万 |
| 7 | 2026-09-21 | 65.88 | 69.74 | 64.76 | 68.53 | 205万 |
| 8 | 2026-09-18 | 64.67 | 66.00 | 62.99 | 65.07 | 181万 |
| 9 | 2026-09-17 | 59.91 | 64.48 | 59.40 | 64.31 | 179万 |
| 10 | 2026-09-16 | 58.67 | 60.87 | 57.86 | 60.62 | 79万 |
| 11 | 2026-09-15 | 57.18 | 59.11 | 56.33 | 58.91 | 91万 |
| 12 | 2026-09-14 | 56.27 | 58.80 | 55.13 | 57.10 | 80万 |