天溯计量
SZ301449 前复权 GEM
39.18
-1.16
(-2.88%)
今开
41.28
最高
41.34
最低
39.13
昨收
40.34
振幅
5.48%
成交量
114.1万
交易日数
188
数据区间
2025-12-23 ~ 2026-09-30
MA5
40.11
MA10
40.26
MA20
40.73
MA60
39.08
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 41.28 | 41.34 | 39.13 | 39.18 | 114万 |
| 2 | 2026-09-29 | 39.80 | 40.80 | 39.33 | 40.34 | 89万 |
| 3 | 2026-09-28 | 40.30 | 40.69 | 38.91 | 39.76 | 113万 |
| 4 | 2026-09-24 | 40.75 | 41.12 | 40.49 | 40.49 | 71万 |
| 5 | 2026-09-23 | 40.60 | 41.19 | 40.48 | 40.76 | 75万 |
| 6 | 2026-09-22 | 41.21 | 41.90 | 40.68 | 40.82 | 105万 |
| 7 | 2026-09-21 | 40.98 | 41.77 | 40.68 | 41.38 | 162万 |
| 8 | 2026-09-18 | 39.25 | 41.83 | 39.19 | 41.34 | 208万 |
| 9 | 2026-09-17 | 39.15 | 39.45 | 38.60 | 39.15 | 88万 |
| 10 | 2026-09-16 | 39.38 | 39.51 | 38.52 | 39.34 | 93万 |
| 11 | 2026-09-15 | 38.70 | 39.87 | 38.70 | 39.08 | 105万 |
| 12 | 2026-09-14 | 38.55 | 39.26 | 38.15 | 39.18 | 93万 |