XD扬农化
SH600486 前复权 MAIN
51.18
+0.97
(+1.93%)
今开
50.26
最高
51.46
最低
50.19
昨收
50.21
振幅
2.53%
成交量
191.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
51.18
MA10
51.89
MA20
53.73
MA60
53.88
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 50.26 | 51.46 | 50.19 | 51.18 | 192万 |
| 2 | 2026-09-29 | 51.26 | 51.41 | 49.87 | 50.21 | 288万 |
| 3 | 2026-09-28 | 51.05 | 51.46 | 50.52 | 51.12 | 210万 |
| 4 | 2026-09-24 | 52.11 | 52.46 | 51.12 | 51.12 | 299万 |
| 5 | 2026-09-23 | 52.86 | 52.91 | 52.11 | 52.27 | 176万 |
| 6 | 2026-09-22 | 53.40 | 53.49 | 52.68 | 52.72 | 280万 |
| 7 | 2026-09-21 | 52.38 | 53.74 | 52.37 | 53.50 | 314万 |
| 8 | 2026-09-18 | 52.27 | 52.71 | 52.01 | 52.16 | 238万 |
| 9 | 2026-09-17 | 52.56 | 52.90 | 51.79 | 51.98 | 293万 |
| 10 | 2026-09-16 | 52.66 | 53.15 | 52.31 | 52.64 | 376万 |
| 11 | 2026-09-15 | 54.46 | 54.75 | 52.56 | 52.81 | 448万 |
| 12 | 2026-09-14 | 53.94 | 54.71 | 53.26 | 54.69 | 408万 |