和顺科技
SZ301237 前复权 GEM
36.18
-1.15
(-3.08%)
今开
37.73
最高
37.98
最低
36.07
昨收
37.33
振幅
5.12%
成交量
114.7万
交易日数
1099
数据区间
2022-03-23 ~ 2026-09-30
MA5
38.63
MA10
39.13
MA20
38.40
MA60
39.01
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.73 | 37.98 | 36.07 | 36.18 | 115万 |
| 2 | 2026-09-29 | 37.20 | 38.13 | 36.50 | 37.33 | 129万 |
| 3 | 2026-09-28 | 40.26 | 40.27 | 37.02 | 37.35 | 209万 |
| 4 | 2026-09-24 | 41.70 | 42.30 | 40.12 | 40.27 | 187万 |
| 5 | 2026-09-23 | 39.71 | 42.91 | 39.20 | 42.03 | 342万 |
| 6 | 2026-09-22 | 40.38 | 40.48 | 39.12 | 39.50 | 146万 |
| 7 | 2026-09-21 | 39.98 | 41.17 | 39.65 | 39.95 | 196万 |
| 8 | 2026-09-18 | 39.14 | 40.58 | 39.14 | 39.85 | 186万 |
| 9 | 2026-09-17 | 39.81 | 40.39 | 38.81 | 38.99 | 163万 |
| 10 | 2026-09-16 | 38.69 | 40.18 | 38.37 | 39.84 | 184万 |
| 11 | 2026-09-15 | 38.18 | 39.30 | 37.74 | 38.76 | 194万 |
| 12 | 2026-09-14 | 37.34 | 38.64 | 36.24 | 38.49 | 268万 |