逸豪新材
SZ301176 前复权 GEM
52.07
-3.19
(-5.77%)
今开
55.28
最高
55.80
最低
51.80
昨收
55.26
振幅
7.24%
成交量
1,113.2万
交易日数
971
数据区间
2022-09-28 ~ 2026-09-30
MA5
56.96
MA10
57.70
MA20
54.25
MA60
48.57
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 55.28 | 55.80 | 51.80 | 52.07 | 1,113万 |
| 2 | 2026-09-29 | 52.08 | 56.20 | 52.08 | 55.26 | 1,135万 |
| 3 | 2026-09-28 | 57.31 | 57.88 | 52.76 | 53.54 | 1,331万 |
| 4 | 2026-09-24 | 63.00 | 63.60 | 58.37 | 58.43 | 1,767万 |
| 5 | 2026-09-23 | 61.20 | 67.80 | 60.33 | 65.52 | 2,414万 |
| 6 | 2026-09-22 | 62.22 | 68.00 | 59.68 | 63.11 | 2,557万 |
| 7 | 2026-09-21 | 56.37 | 59.00 | 56.37 | 58.14 | 1,141万 |
| 8 | 2026-09-18 | 58.40 | 60.15 | 55.42 | 57.00 | 1,254万 |
| 9 | 2026-09-17 | 56.43 | 58.36 | 55.90 | 56.26 | 1,099万 |
| 10 | 2026-09-16 | 58.30 | 58.50 | 55.80 | 57.62 | 1,709万 |
| 11 | 2026-09-15 | 58.70 | 61.78 | 57.66 | 58.50 | 1,991万 |
| 12 | 2026-09-14 | 58.62 | 60.34 | 56.21 | 58.88 | 1,949万 |