XD海螺水
SH600585 前复权 MAIN
17.51
+0.66
(+3.92%)
今开
16.88
最高
17.60
最低
16.80
昨收
16.85
振幅
4.75%
成交量
3,979.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
16.99
MA10
16.96
MA20
17.23
MA60
17.45
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.88 | 17.60 | 16.80 | 17.51 | 3,979万 |
| 2 | 2026-09-29 | 16.71 | 16.89 | 16.67 | 16.85 | 1,650万 |
| 3 | 2026-09-28 | 16.80 | 16.87 | 16.56 | 16.64 | 1,572万 |
| 4 | 2026-09-24 | 17.09 | 17.16 | 16.76 | 16.80 | 2,260万 |
| 5 | 2026-09-23 | 16.96 | 17.54 | 16.92 | 17.17 | 2,557万 |
| 6 | 2026-09-22 | 17.07 | 17.08 | 16.91 | 16.99 | 1,547万 |
| 7 | 2026-09-21 | 16.89 | 17.15 | 16.77 | 17.12 | 2,010万 |
| 8 | 2026-09-18 | 16.85 | 16.97 | 16.77 | 16.89 | 1,406万 |
| 9 | 2026-09-17 | 16.77 | 16.85 | 16.65 | 16.81 | 1,803万 |
| 10 | 2026-09-16 | 17.17 | 17.21 | 16.72 | 16.81 | 2,766万 |
| 11 | 2026-09-15 | 17.23 | 17.36 | 17.10 | 17.15 | 1,795万 |
| 12 | 2026-09-14 | 17.20 | 17.50 | 17.18 | 17.28 | 1,937万 |