三星电气
SH601567 前复权 MAIN
13.67
-0.19
(-1.37%)
今开
13.86
最高
13.93
最低
13.62
昨收
13.86
振幅
2.24%
成交量
2,429.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
14.64
MA10
14.51
MA20
14.06
MA60
14.71
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.86 | 13.93 | 13.62 | 13.67 | 2,429万 |
| 2 | 2026-09-29 | 14.11 | 14.34 | 13.61 | 13.86 | 4,400万 |
| 3 | 2026-09-28 | 16.00 | 16.00 | 14.63 | 14.63 | 5,759万 |
| 4 | 2026-09-24 | 16.25 | 16.25 | 16.25 | 16.25 | 1,281万 |
| 5 | 2026-09-23 | 14.60 | 14.92 | 14.47 | 14.77 | 2,076万 |
| 6 | 2026-09-22 | 14.58 | 14.85 | 14.47 | 14.60 | 2,185万 |
| 7 | 2026-09-21 | 14.26 | 14.75 | 14.14 | 14.58 | 2,443万 |
| 8 | 2026-09-18 | 14.29 | 14.47 | 14.12 | 14.27 | 1,936万 |
| 9 | 2026-09-17 | 14.11 | 14.46 | 14.10 | 14.21 | 1,844万 |
| 10 | 2026-09-16 | 14.23 | 14.55 | 13.99 | 14.30 | 2,726万 |
| 11 | 2026-09-15 | 14.38 | 14.49 | 13.78 | 14.34 | 4,029万 |
| 12 | 2026-09-14 | 12.88 | 14.17 | 12.83 | 14.17 | 3,509万 |