中天科技
SH600522 前复权 MAIN
31.13
-0.20
(-0.64%)
今开
31.70
最高
31.85
最低
31.00
昨收
31.33
振幅
2.71%
成交量
8,501.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
32.87
MA10
34.57
MA20
33.98
MA60
34.29
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 31.70 | 31.85 | 31.00 | 31.13 | 8,501万 |
| 2 | 2026-09-29 | 30.76 | 31.52 | 30.69 | 31.33 | 11,243万 |
| 3 | 2026-09-28 | 34.50 | 34.55 | 31.32 | 31.32 | 23,531万 |
| 4 | 2026-09-24 | 35.70 | 36.07 | 34.79 | 34.80 | 12,026万 |
| 5 | 2026-09-23 | 36.60 | 36.78 | 35.54 | 35.78 | 17,038万 |
| 6 | 2026-09-22 | 37.54 | 38.48 | 36.50 | 36.88 | 28,584万 |
| 7 | 2026-09-21 | 36.10 | 37.25 | 36.10 | 36.95 | 23,675万 |
| 8 | 2026-09-18 | 36.90 | 36.90 | 35.32 | 35.98 | 29,251万 |
| 9 | 2026-09-17 | 34.90 | 36.47 | 34.90 | 36.39 | 30,981万 |
| 10 | 2026-09-16 | 34.50 | 35.66 | 34.28 | 35.19 | 25,545万 |
| 11 | 2026-09-15 | 33.39 | 35.18 | 33.22 | 34.53 | 23,489万 |
| 12 | 2026-09-14 | 33.84 | 34.78 | 32.82 | 33.90 | 18,307万 |