慧谷新材
SZ301683 前复权 GEM
97.20
-2.79
(-2.79%)
今开
101.85
最高
101.85
最低
97.18
昨收
99.99
振幅
4.67%
成交量
75.4万
交易日数
125
数据区间
2026-04-01 ~ 2026-09-30
MA5
100.57
MA10
99.28
MA20
97.22
MA60
101.06
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 101.85 | 101.85 | 97.18 | 97.20 | 75万 |
| 2 | 2026-09-29 | 98.90 | 101.50 | 98.84 | 99.99 | 59万 |
| 3 | 2026-09-28 | 102.99 | 103.91 | 99.50 | 99.50 | 92万 |
| 4 | 2026-09-24 | 102.89 | 104.57 | 101.57 | 102.79 | 82万 |
| 5 | 2026-09-23 | 99.50 | 103.89 | 99.10 | 103.35 | 106万 |
| 6 | 2026-09-22 | 101.15 | 101.46 | 99.22 | 99.63 | 57万 |
| 7 | 2026-09-21 | 98.57 | 101.00 | 98.03 | 100.68 | 75万 |
| 8 | 2026-09-18 | 95.61 | 98.76 | 95.61 | 98.61 | 91万 |
| 9 | 2026-09-17 | 95.81 | 96.38 | 94.60 | 95.45 | 41万 |
| 10 | 2026-09-16 | 93.71 | 95.95 | 93.50 | 95.61 | 54万 |
| 11 | 2026-09-15 | 92.40 | 95.25 | 92.40 | 93.87 | 45万 |
| 12 | 2026-09-14 | 89.81 | 93.46 | 89.50 | 92.93 | 55万 |