东安动力
SH600178 前复权 MAIN
9.89
-0.03
(-0.30%)
今开
10.01
最高
10.15
最低
9.81
昨收
9.92
振幅
3.43%
成交量
1,130.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.83
MA10
9.73
MA20
9.86
MA60
9.48
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.01 | 10.15 | 9.81 | 9.89 | 1,130万 |
| 2 | 2026-09-29 | 9.87 | 10.12 | 9.82 | 9.92 | 1,462万 |
| 3 | 2026-09-28 | 9.70 | 10.66 | 9.67 | 10.08 | 2,116万 |
| 4 | 2026-09-24 | 9.54 | 9.99 | 9.49 | 9.72 | 1,066万 |
| 5 | 2026-09-23 | 9.54 | 9.85 | 9.46 | 9.55 | 630万 |
| 6 | 2026-09-22 | 9.66 | 9.70 | 9.49 | 9.55 | 428万 |
| 7 | 2026-09-21 | 9.60 | 9.72 | 9.58 | 9.64 | 404万 |
| 8 | 2026-09-18 | 9.67 | 9.73 | 9.56 | 9.61 | 443万 |
| 9 | 2026-09-17 | 9.70 | 9.78 | 9.57 | 9.67 | 359万 |
| 10 | 2026-09-16 | 9.60 | 9.77 | 9.57 | 9.66 | 371万 |
| 11 | 2026-09-15 | 9.95 | 9.95 | 9.62 | 9.64 | 484万 |
| 12 | 2026-09-14 | 10.13 | 10.17 | 9.88 | 9.91 | 541万 |