实朴检测
SZ301228 前复权 GEM
51.59
-0.38
(-0.73%)
今开
52.58
最高
52.60
最低
49.71
昨收
51.97
振幅
5.56%
成交量
242.4万
交易日数
1132
数据区间
2022-01-28 ~ 2026-09-30
MA5
53.71
MA10
55.48
MA20
57.29
MA60
61.40
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 52.58 | 52.60 | 49.71 | 51.59 | 242万 |
| 2 | 2026-09-29 | 51.60 | 52.90 | 50.91 | 51.97 | 167万 |
| 3 | 2026-09-28 | 55.15 | 55.40 | 51.33 | 51.76 | 195万 |
| 4 | 2026-09-24 | 57.80 | 58.12 | 54.82 | 55.15 | 237万 |
| 5 | 2026-09-23 | 57.57 | 58.77 | 56.39 | 58.09 | 253万 |
| 6 | 2026-09-22 | 57.50 | 59.00 | 56.21 | 57.29 | 227万 |
| 7 | 2026-09-21 | 56.89 | 58.19 | 56.10 | 57.05 | 214万 |
| 8 | 2026-09-18 | 56.35 | 57.50 | 56.34 | 56.88 | 189万 |
| 9 | 2026-09-17 | 59.00 | 59.00 | 55.60 | 56.66 | 260万 |
| 10 | 2026-09-16 | 55.66 | 58.73 | 55.66 | 58.33 | 238万 |
| 11 | 2026-09-15 | 56.28 | 58.78 | 55.11 | 55.57 | 244万 |
| 12 | 2026-09-14 | 57.55 | 58.40 | 56.61 | 56.66 | 155万 |