宏达股份
SH600331 前复权 MAIN
11.56
-0.09
(-0.77%)
今开
11.73
最高
11.80
最低
11.55
昨收
11.65
振幅
2.15%
成交量
1,464.4万
交易日数
1210
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.83
MA10
11.71
MA20
12.08
MA60
12.25
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.73 | 11.80 | 11.55 | 11.56 | 1,464万 |
| 2 | 2026-09-29 | 11.81 | 11.81 | 11.53 | 11.65 | 1,767万 |
| 3 | 2026-09-28 | 11.90 | 11.92 | 11.57 | 11.76 | 2,975万 |
| 4 | 2026-09-24 | 12.07 | 12.15 | 11.87 | 12.05 | 2,656万 |
| 5 | 2026-09-23 | 11.92 | 12.18 | 11.88 | 12.12 | 2,802万 |
| 6 | 2026-09-22 | 11.84 | 12.08 | 11.71 | 11.92 | 3,029万 |
| 7 | 2026-09-21 | 11.38 | 11.92 | 11.38 | 11.84 | 4,544万 |
| 8 | 2026-09-18 | 11.65 | 11.80 | 11.32 | 11.38 | 3,613万 |
| 9 | 2026-09-17 | 11.42 | 11.78 | 11.32 | 11.37 | 3,687万 |
| 10 | 2026-09-16 | 11.13 | 11.49 | 11.06 | 11.48 | 4,182万 |
| 11 | 2026-09-15 | 11.56 | 11.68 | 11.05 | 11.11 | 5,454万 |
| 12 | 2026-09-14 | 11.84 | 12.09 | 11.62 | 11.69 | 3,305万 |