海科新源
SZ301292 前复权 GEM
56.76
+1.37
(+2.47%)
今开
55.77
最高
58.67
最低
54.90
昨收
55.39
振幅
6.81%
成交量
633.9万
交易日数
786
数据区间
2023-07-07 ~ 2026-09-30
MA5
56.57
MA10
59.12
MA20
60.55
MA60
62.93
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 55.77 | 58.67 | 54.90 | 56.76 | 634万 |
| 2 | 2026-09-29 | 55.02 | 56.30 | 54.84 | 55.39 | 421万 |
| 3 | 2026-09-28 | 57.15 | 57.15 | 54.66 | 55.02 | 374万 |
| 4 | 2026-09-24 | 58.82 | 58.82 | 57.01 | 57.16 | 316万 |
| 5 | 2026-09-23 | 60.00 | 60.28 | 57.88 | 58.54 | 538万 |
| 6 | 2026-09-22 | 60.50 | 61.59 | 59.90 | 60.29 | 490万 |
| 7 | 2026-09-21 | 61.98 | 62.50 | 60.57 | 60.90 | 454万 |
| 8 | 2026-09-18 | 62.81 | 62.99 | 61.13 | 61.49 | 534万 |
| 9 | 2026-09-17 | 63.00 | 64.00 | 61.83 | 62.16 | 447万 |
| 10 | 2026-09-16 | 60.60 | 64.49 | 60.00 | 63.49 | 798万 |
| 11 | 2026-09-15 | 61.28 | 63.01 | 60.59 | 60.90 | 488万 |
| 12 | 2026-09-14 | 60.00 | 62.25 | 59.11 | 61.70 | 430万 |