西测测试
SZ301306 前复权 GEM
86.53
-2.37
(-2.67%)
今开
88.88
最高
90.53
最低
86.07
昨收
88.90
振幅
5.02%
成交量
179.5万
交易日数
1016
数据区间
2022-07-26 ~ 2026-09-30
MA5
92.64
MA10
95.66
MA20
97.39
MA60
98.65
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 88.88 | 90.53 | 86.07 | 86.53 | 179万 |
| 2 | 2026-09-29 | 90.11 | 90.55 | 88.00 | 88.90 | 185万 |
| 3 | 2026-09-28 | 98.02 | 98.27 | 89.50 | 90.39 | 355万 |
| 4 | 2026-09-24 | 98.50 | 103.24 | 97.16 | 98.28 | 351万 |
| 5 | 2026-09-23 | 96.37 | 99.80 | 95.10 | 99.11 | 250万 |
| 6 | 2026-09-22 | 99.01 | 99.98 | 96.15 | 96.38 | 193万 |
| 7 | 2026-09-21 | 99.89 | 100.83 | 97.91 | 99.29 | 216万 |
| 8 | 2026-09-18 | 98.58 | 101.16 | 98.03 | 100.03 | 209万 |
| 9 | 2026-09-17 | 99.16 | 100.55 | 96.63 | 98.40 | 184万 |
| 10 | 2026-09-16 | 98.75 | 100.68 | 98.00 | 99.29 | 192万 |
| 11 | 2026-09-15 | 100.38 | 101.17 | 98.14 | 98.27 | 183万 |
| 12 | 2026-09-14 | 98.26 | 100.67 | 96.08 | 100.38 | 216万 |