唯特偶
SZ301319 前复权 GEM
81.77
-4.39
(-5.10%)
今开
88.00
最高
88.58
最低
81.50
昨收
86.16
振幅
8.22%
成交量
681.8万
交易日数
970
数据区间
2022-09-29 ~ 2026-09-30
MA5
89.84
MA10
94.23
MA20
93.86
MA60
102.02
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 88.00 | 88.58 | 81.50 | 81.77 | 682万 |
| 2 | 2026-09-29 | 86.00 | 87.50 | 85.00 | 86.16 | 439万 |
| 3 | 2026-09-28 | 95.30 | 95.33 | 85.82 | 86.66 | 691万 |
| 4 | 2026-09-24 | 98.46 | 99.26 | 95.18 | 95.33 | 517万 |
| 5 | 2026-09-23 | 98.51 | 100.56 | 97.00 | 99.29 | 717万 |
| 6 | 2026-09-22 | 102.00 | 103.53 | 97.48 | 97.96 | 915万 |
| 7 | 2026-09-21 | 100.03 | 102.50 | 98.45 | 99.88 | 939万 |
| 8 | 2026-09-18 | 97.90 | 101.00 | 95.04 | 99.09 | 1,097万 |
| 9 | 2026-09-17 | 100.01 | 100.01 | 95.35 | 95.75 | 1,019万 |
| 10 | 2026-09-16 | 94.01 | 100.92 | 92.10 | 100.45 | 1,172万 |
| 11 | 2026-09-15 | 90.58 | 97.45 | 90.32 | 93.77 | 869万 |
| 12 | 2026-09-14 | 89.26 | 92.09 | 86.37 | 91.11 | 532万 |