爱旭股份
SH600732 前复权 MAIN
11.57
+0.69
(+6.34%)
今开
10.89
最高
11.75
最低
10.89
昨收
10.88
振幅
7.90%
成交量
5,090.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.07
MA10
10.83
MA20
10.76
MA60
11.53
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.89 | 11.75 | 10.89 | 11.57 | 5,090万 |
| 2 | 2026-09-29 | 11.05 | 11.07 | 10.87 | 10.88 | 1,403万 |
| 3 | 2026-09-28 | 11.03 | 11.21 | 10.87 | 11.01 | 1,797万 |
| 4 | 2026-09-24 | 10.85 | 11.19 | 10.69 | 11.02 | 3,048万 |
| 5 | 2026-09-23 | 10.96 | 11.08 | 10.84 | 10.86 | 1,514万 |
| 6 | 2026-09-22 | 11.03 | 11.20 | 10.88 | 10.93 | 2,275万 |
| 7 | 2026-09-21 | 10.83 | 11.08 | 10.70 | 11.04 | 3,804万 |
| 8 | 2026-09-18 | 10.14 | 11.05 | 10.02 | 10.84 | 5,114万 |
| 9 | 2026-09-17 | 10.00 | 10.14 | 9.98 | 10.06 | 1,064万 |
| 10 | 2026-09-16 | 10.08 | 10.18 | 9.93 | 10.09 | 1,359万 |
| 11 | 2026-09-15 | 10.50 | 10.65 | 10.10 | 10.11 | 1,465万 |
| 12 | 2026-09-14 | 10.10 | 10.26 | 10.01 | 10.19 | 1,093万 |