嘉戎技术
SZ301148 前复权 GEM
57.56
-0.74
(-1.27%)
今开
59.05
最高
59.19
最低
56.80
昨收
58.30
振幅
4.10%
成交量
100.8万
交易日数
1070
数据区间
2022-04-21 ~ 2026-09-30
MA5
58.54
MA10
58.46
MA20
56.84
MA60
50.86
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 59.05 | 59.19 | 56.80 | 57.56 | 101万 |
| 2 | 2026-09-29 | 57.00 | 59.15 | 57.00 | 58.30 | 92万 |
| 3 | 2026-09-28 | 58.68 | 59.25 | 56.52 | 57.19 | 110万 |
| 4 | 2026-09-24 | 60.99 | 61.26 | 58.55 | 58.56 | 159万 |
| 5 | 2026-09-23 | 58.54 | 61.58 | 57.77 | 61.07 | 247万 |
| 6 | 2026-09-22 | 58.45 | 58.88 | 57.58 | 58.13 | 108万 |
| 7 | 2026-09-21 | 60.00 | 61.42 | 58.05 | 58.30 | 170万 |
| 8 | 2026-09-18 | 58.80 | 59.90 | 58.50 | 59.69 | 147万 |
| 9 | 2026-09-17 | 57.17 | 59.03 | 57.14 | 58.60 | 156万 |
| 10 | 2026-09-16 | 57.48 | 57.78 | 56.50 | 57.17 | 99万 |
| 11 | 2026-09-15 | 57.60 | 59.16 | 56.02 | 57.49 | 153万 |
| 12 | 2026-09-14 | 56.73 | 58.00 | 56.00 | 57.48 | 106万 |