首创证券
SH601136 前复权 MAIN
13.89
-0.06
(-0.43%)
今开
13.98
最高
14.05
最低
13.85
昨收
13.95
振幅
1.43%
成交量
653.4万
交易日数
915
数据区间
2022-12-22 ~ 2026-09-30
MA5
14.08
MA10
14.18
MA20
14.61
MA60
14.41
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.98 | 14.05 | 13.85 | 13.89 | 653万 |
| 2 | 2026-09-29 | 13.88 | 14.06 | 13.84 | 13.95 | 643万 |
| 3 | 2026-09-28 | 14.15 | 14.26 | 13.81 | 13.85 | 1,042万 |
| 4 | 2026-09-24 | 14.41 | 14.52 | 14.16 | 14.19 | 1,039万 |
| 5 | 2026-09-23 | 14.62 | 14.78 | 14.45 | 14.52 | 1,063万 |
| 6 | 2026-09-22 | 14.59 | 14.64 | 14.43 | 14.53 | 1,435万 |
| 7 | 2026-09-21 | 14.26 | 14.56 | 14.16 | 14.51 | 1,556万 |
| 8 | 2026-09-18 | 14.06 | 14.25 | 14.04 | 14.21 | 1,227万 |
| 9 | 2026-09-17 | 14.01 | 14.12 | 13.96 | 14.00 | 923万 |
| 10 | 2026-09-16 | 14.14 | 14.22 | 13.98 | 14.12 | 1,249万 |
| 11 | 2026-09-15 | 14.24 | 14.37 | 14.08 | 14.12 | 1,028万 |
| 12 | 2026-09-14 | 14.36 | 14.46 | 14.24 | 14.29 | 1,367万 |