浙江龙盛
SH600352 前复权 MAIN
12.59
+0.49
(+4.05%)
今开
12.17
最高
12.71
最低
12.13
昨收
12.10
振幅
4.79%
成交量
5,384.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.32
MA10
12.14
MA20
12.18
MA60
12.62
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.17 | 12.71 | 12.13 | 12.59 | 5,385万 |
| 2 | 2026-09-29 | 12.14 | 12.22 | 12.01 | 12.10 | 2,325万 |
| 3 | 2026-09-28 | 12.16 | 12.38 | 11.91 | 12.25 | 3,576万 |
| 4 | 2026-09-24 | 12.44 | 12.50 | 12.13 | 12.14 | 2,707万 |
| 5 | 2026-09-23 | 12.63 | 12.77 | 12.45 | 12.50 | 3,111万 |
| 6 | 2026-09-22 | 12.24 | 12.77 | 12.16 | 12.62 | 6,681万 |
| 7 | 2026-09-21 | 11.88 | 12.34 | 11.88 | 12.26 | 6,016万 |
| 8 | 2026-09-18 | 11.57 | 11.83 | 11.50 | 11.78 | 3,389万 |
| 9 | 2026-09-17 | 11.50 | 11.76 | 11.50 | 11.54 | 2,418万 |
| 10 | 2026-09-16 | 11.81 | 11.83 | 11.41 | 11.58 | 4,762万 |
| 11 | 2026-09-15 | 11.71 | 11.93 | 11.54 | 11.81 | 3,329万 |
| 12 | 2026-09-14 | 11.75 | 12.05 | 11.68 | 11.81 | 3,521万 |