绿色动力
SH601330 前复权 MAIN
8.14
-0.12
(-1.45%)
今开
8.22
最高
8.32
最低
8.13
昨收
8.26
振幅
2.30%
成交量
811.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.12
MA10
8.22
MA20
8.17
MA60
7.48
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.22 | 8.32 | 8.13 | 8.14 | 812万 |
| 2 | 2026-09-29 | 8.18 | 8.29 | 8.12 | 8.26 | 962万 |
| 3 | 2026-09-28 | 8.03 | 8.22 | 7.99 | 8.17 | 1,258万 |
| 4 | 2026-09-24 | 8.01 | 8.09 | 7.95 | 8.03 | 892万 |
| 5 | 2026-09-23 | 8.15 | 8.17 | 7.95 | 8.00 | 1,158万 |
| 6 | 2026-09-22 | 8.38 | 8.39 | 8.10 | 8.19 | 1,550万 |
| 7 | 2026-09-21 | 8.32 | 8.45 | 8.30 | 8.38 | 1,226万 |
| 8 | 2026-09-18 | 8.37 | 8.47 | 8.29 | 8.37 | 1,129万 |
| 9 | 2026-09-17 | 8.23 | 8.39 | 8.15 | 8.36 | 1,428万 |
| 10 | 2026-09-16 | 8.16 | 8.30 | 8.14 | 8.26 | 1,503万 |
| 11 | 2026-09-15 | 8.30 | 8.42 | 8.18 | 8.20 | 1,986万 |
| 12 | 2026-09-14 | 8.29 | 8.50 | 8.28 | 8.30 | 1,858万 |