平高电气
SH600312 前复权 MAIN
20.29
+0.34
(+1.70%)
今开
19.95
最高
20.78
最低
19.88
昨收
19.95
振幅
4.51%
成交量
2,536.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
19.55
MA10
19.43
MA20
19.50
MA60
19.33
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.95 | 20.78 | 19.88 | 20.29 | 2,537万 |
| 2 | 2026-09-29 | 19.49 | 20.06 | 19.36 | 19.95 | 2,130万 |
| 3 | 2026-09-28 | 18.91 | 19.75 | 18.69 | 19.65 | 2,367万 |
| 4 | 2026-09-24 | 18.90 | 19.13 | 18.73 | 18.94 | 644万 |
| 5 | 2026-09-23 | 19.25 | 19.32 | 18.88 | 18.93 | 1,035万 |
| 6 | 2026-09-22 | 19.52 | 19.59 | 19.29 | 19.30 | 850万 |
| 7 | 2026-09-21 | 19.40 | 19.53 | 19.27 | 19.49 | 1,107万 |
| 8 | 2026-09-18 | 19.25 | 19.55 | 19.14 | 19.49 | 1,103万 |
| 9 | 2026-09-17 | 19.00 | 19.24 | 18.90 | 19.19 | 989万 |
| 10 | 2026-09-16 | 19.20 | 19.35 | 18.83 | 19.07 | 1,307万 |
| 11 | 2026-09-15 | 19.17 | 19.40 | 19.02 | 19.25 | 969万 |
| 12 | 2026-09-14 | 19.06 | 19.42 | 18.94 | 19.18 | 1,136万 |