腾远钴业
SZ301219 前复权 GEM
39.75
+0.57
(+1.45%)
今开
39.18
最高
39.95
最低
39.06
昨收
39.18
振幅
2.27%
成交量
346.0万
交易日数
1103
数据区间
2022-03-17 ~ 2026-09-30
MA5
39.80
MA10
40.54
MA20
41.63
MA60
44.89
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 39.18 | 39.95 | 39.06 | 39.75 | 346万 |
| 2 | 2026-09-29 | 38.92 | 39.37 | 38.80 | 39.18 | 322万 |
| 3 | 2026-09-28 | 39.82 | 39.85 | 38.36 | 38.75 | 482万 |
| 4 | 2026-09-24 | 41.16 | 41.26 | 40.03 | 40.05 | 423万 |
| 5 | 2026-09-23 | 41.63 | 41.88 | 41.19 | 41.28 | 336万 |
| 6 | 2026-09-22 | 41.66 | 42.16 | 41.42 | 41.61 | 512万 |
| 7 | 2026-09-21 | 41.40 | 41.75 | 41.31 | 41.53 | 424万 |
| 8 | 2026-09-18 | 41.29 | 41.44 | 40.94 | 41.41 | 471万 |
| 9 | 2026-09-17 | 40.94 | 41.31 | 40.48 | 40.83 | 358万 |
| 10 | 2026-09-16 | 40.66 | 41.26 | 39.95 | 41.03 | 531万 |
| 11 | 2026-09-15 | 40.56 | 41.23 | 40.51 | 40.72 | 373万 |
| 12 | 2026-09-14 | 40.59 | 41.12 | 40.49 | 40.69 | 379万 |