三江购物
SH601116 前复权 MAIN
9.91
+0.06
(+0.61%)
今开
9.85
最高
9.95
最低
9.82
昨收
9.85
振幅
1.32%
成交量
571.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.97
MA10
10.04
MA20
10.59
MA60
10.40
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.85 | 9.95 | 9.82 | 9.91 | 571万 |
| 2 | 2026-09-29 | 9.84 | 9.93 | 9.76 | 9.85 | 575万 |
| 3 | 2026-09-28 | 10.03 | 10.09 | 9.77 | 9.84 | 706万 |
| 4 | 2026-09-24 | 10.23 | 10.31 | 9.98 | 10.02 | 821万 |
| 5 | 2026-09-23 | 10.46 | 10.49 | 10.20 | 10.21 | 1,052万 |
| 6 | 2026-09-22 | 10.36 | 10.64 | 10.21 | 10.43 | 1,481万 |
| 7 | 2026-09-21 | 10.03 | 10.49 | 10.03 | 10.47 | 1,739万 |
| 8 | 2026-09-18 | 9.73 | 10.28 | 9.70 | 10.02 | 2,112万 |
| 9 | 2026-09-17 | 9.85 | 9.85 | 9.63 | 9.73 | 1,399万 |
| 10 | 2026-09-16 | 9.93 | 10.00 | 9.66 | 9.90 | 898万 |
| 11 | 2026-09-15 | 10.53 | 10.59 | 9.95 | 9.97 | 1,745万 |
| 12 | 2026-09-14 | 10.62 | 11.17 | 10.44 | 10.51 | 1,569万 |