北方长龙
SZ301357 前复权 GEM
88.15
-2.25
(-2.49%)
今开
91.00
最高
91.58
最低
87.99
昨收
90.40
振幅
3.97%
成交量
198.3万
交易日数
829
数据区间
2023-04-18 ~ 2026-09-30
MA5
91.49
MA10
94.82
MA20
98.97
MA60
92.34
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 91.00 | 91.58 | 87.99 | 88.15 | 198万 |
| 2 | 2026-09-29 | 88.88 | 91.32 | 88.32 | 90.40 | 199万 |
| 3 | 2026-09-28 | 93.03 | 93.06 | 89.00 | 89.26 | 231万 |
| 4 | 2026-09-24 | 96.09 | 97.34 | 92.61 | 93.60 | 285万 |
| 5 | 2026-09-23 | 98.89 | 98.90 | 95.50 | 96.04 | 305万 |
| 6 | 2026-09-22 | 100.30 | 100.60 | 98.41 | 99.11 | 352万 |
| 7 | 2026-09-21 | 97.52 | 101.00 | 95.80 | 100.72 | 467万 |
| 8 | 2026-09-18 | 96.00 | 99.98 | 94.70 | 97.98 | 442万 |
| 9 | 2026-09-17 | 97.82 | 99.04 | 94.71 | 95.11 | 416万 |
| 10 | 2026-09-16 | 98.78 | 99.31 | 94.50 | 97.82 | 486万 |
| 11 | 2026-09-15 | 102.72 | 102.72 | 97.20 | 97.43 | 582万 |
| 12 | 2026-09-14 | 109.53 | 112.87 | 100.77 | 103.75 | 697万 |