雅创电子
SZ301099 前复权 GEM
50.70
-3.58
(-6.60%)
今开
54.12
最高
54.48
最低
50.20
昨收
54.28
振幅
7.89%
成交量
1,504.3万
交易日数
1180
数据区间
2021-11-22 ~ 2026-09-30
MA5
54.83
MA10
53.76
MA20
51.86
MA60
52.11
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 54.12 | 54.48 | 50.20 | 50.70 | 1,504万 |
| 2 | 2026-09-29 | 56.10 | 56.97 | 53.80 | 54.28 | 1,583万 |
| 3 | 2026-09-28 | 55.85 | 59.16 | 53.00 | 56.48 | 2,223万 |
| 4 | 2026-09-24 | 56.54 | 57.35 | 54.96 | 55.15 | 1,190万 |
| 5 | 2026-09-23 | 53.11 | 57.98 | 53.11 | 57.54 | 2,113万 |
| 6 | 2026-09-22 | 54.45 | 54.64 | 52.32 | 52.58 | 957万 |
| 7 | 2026-09-21 | 53.50 | 55.25 | 53.05 | 53.80 | 977万 |
| 8 | 2026-09-18 | 52.28 | 53.55 | 51.71 | 53.26 | 1,071万 |
| 9 | 2026-09-17 | 52.10 | 52.65 | 51.05 | 51.23 | 686万 |
| 10 | 2026-09-16 | 51.09 | 53.20 | 51.05 | 52.58 | 822万 |
| 11 | 2026-09-15 | 50.92 | 52.36 | 50.90 | 51.47 | 788万 |
| 12 | 2026-09-14 | 49.25 | 51.94 | 48.11 | 51.31 | 798万 |