电科思仪
SZ301689 前复权 GEM
73.43
-4.08
(-5.26%)
今开
75.03
最高
81.00
最低
72.89
昨收
77.51
振幅
10.46%
成交量
2,255.6万
交易日数
14
数据区间
2026-09-10 ~ 2026-09-30
MA5
77.96
MA10
68.30
MA20
—
MA60
—
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 75.03 | 81.00 | 72.89 | 73.43 | 2,256万 |
| 2 | 2026-09-29 | 80.99 | 82.96 | 76.00 | 77.51 | 2,321万 |
| 3 | 2026-09-28 | 81.34 | 89.99 | 73.33 | 85.10 | 3,272万 |
| 4 | 2026-09-24 | 70.75 | 83.88 | 70.08 | 83.88 | 3,264万 |
| 5 | 2026-09-23 | 60.00 | 71.80 | 57.70 | 69.90 | 2,998万 |
| 6 | 2026-09-22 | 64.11 | 66.66 | 61.19 | 61.51 | 2,667万 |
| 7 | 2026-09-21 | 62.20 | 66.20 | 59.89 | 62.70 | 3,049万 |
| 8 | 2026-09-18 | 53.99 | 63.00 | 51.70 | 63.00 | 2,840万 |
| 9 | 2026-09-17 | 53.10 | 54.33 | 51.06 | 52.50 | 2,233万 |
| 10 | 2026-09-16 | 48.24 | 54.86 | 48.24 | 53.45 | 2,419万 |
| 11 | 2026-09-15 | 48.05 | 51.94 | 47.91 | 48.33 | 2,107万 |
| 12 | 2026-09-14 | 43.30 | 51.20 | 43.22 | 49.00 | 2,642万 |