曲江文旅
SH600706 前复权 MAIN
8.10
+0.04
(+0.50%)
今开
8.13
最高
8.20
最低
7.99
昨收
8.06
振幅
2.61%
成交量
569.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.14
MA10
8.23
MA20
8.50
MA60
7.82
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.13 | 8.20 | 7.99 | 8.10 | 569万 |
| 2 | 2026-09-29 | 8.09 | 8.17 | 7.91 | 8.06 | 631万 |
| 3 | 2026-09-28 | 8.21 | 8.28 | 8.01 | 8.06 | 735万 |
| 4 | 2026-09-24 | 8.33 | 8.41 | 8.17 | 8.17 | 732万 |
| 5 | 2026-09-23 | 8.50 | 8.59 | 8.30 | 8.32 | 1,060万 |
| 6 | 2026-09-22 | 8.77 | 8.79 | 8.34 | 8.48 | 1,454万 |
| 7 | 2026-09-21 | 8.18 | 8.82 | 8.17 | 8.73 | 1,713万 |
| 8 | 2026-09-18 | 8.15 | 8.40 | 8.07 | 8.23 | 1,316万 |
| 9 | 2026-09-17 | 8.00 | 8.23 | 7.80 | 8.19 | 1,873万 |
| 10 | 2026-09-16 | 7.92 | 8.09 | 7.76 | 7.95 | 2,471万 |
| 11 | 2026-09-15 | 8.10 | 8.56 | 7.92 | 7.93 | 5,196万 |
| 12 | 2026-09-14 | 8.65 | 9.18 | 8.47 | 8.47 | 3,599万 |