神奇制药
SH600613 前复权 MAIN
8.19
+0.08
(+0.99%)
今开
8.07
最高
8.60
最低
8.02
昨收
8.11
振幅
7.15%
成交量
5,971.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.30
MA10
8.53
MA20
8.76
MA60
7.21
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.07 | 8.60 | 8.02 | 8.19 | 5,971万 |
| 2 | 2026-09-29 | 8.05 | 8.55 | 7.90 | 8.11 | 5,579万 |
| 3 | 2026-09-28 | 8.31 | 8.82 | 8.04 | 8.29 | 7,112万 |
| 4 | 2026-09-24 | 8.50 | 8.76 | 8.20 | 8.25 | 7,434万 |
| 5 | 2026-09-23 | 9.10 | 9.29 | 8.61 | 8.66 | 11,348万 |
| 6 | 2026-09-22 | 9.25 | 9.60 | 9.05 | 9.43 | 16,196万 |
| 7 | 2026-09-21 | 8.46 | 9.25 | 8.41 | 9.25 | 8,912万 |
| 8 | 2026-09-18 | 8.12 | 8.70 | 8.12 | 8.41 | 9,957万 |
| 9 | 2026-09-17 | 8.27 | 9.02 | 8.13 | 8.54 | 11,288万 |
| 10 | 2026-09-16 | 8.15 | 8.49 | 8.04 | 8.20 | 4,827万 |
| 11 | 2026-09-15 | 8.50 | 8.63 | 8.20 | 8.23 | 5,838万 |
| 12 | 2026-09-14 | 8.08 | 8.65 | 7.92 | 8.53 | 7,841万 |