会稽山
SH601579 前复权 MAIN
37.30
-0.36
(-0.96%)
今开
37.66
最高
40.20
最低
37.30
昨收
37.66
振幅
7.70%
成交量
5,289.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
38.32
MA10
35.62
MA20
29.60
MA60
20.78
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.66 | 40.20 | 37.30 | 37.30 | 5,290万 |
| 2 | 2026-09-29 | 41.43 | 41.43 | 37.66 | 37.66 | 701万 |
| 3 | 2026-09-28 | 40.46 | 41.84 | 40.19 | 41.84 | 5,392万 |
| 4 | 2026-09-24 | 37.64 | 39.50 | 37.30 | 38.04 | 5,568万 |
| 5 | 2026-09-23 | 37.83 | 41.21 | 35.56 | 36.75 | 6,930万 |
| 6 | 2026-09-22 | 36.51 | 39.33 | 36.10 | 37.46 | 4,844万 |
| 7 | 2026-09-21 | 33.50 | 36.12 | 32.26 | 36.12 | 3,447万 |
| 8 | 2026-09-18 | 30.11 | 32.84 | 30.11 | 32.84 | 2,283万 |
| 9 | 2026-09-17 | 28.36 | 30.74 | 27.67 | 29.85 | 4,141万 |
| 10 | 2026-09-16 | 25.91 | 28.33 | 25.17 | 28.33 | 2,513万 |
| 11 | 2026-09-15 | 23.88 | 25.75 | 23.68 | 25.75 | 2,025万 |
| 12 | 2026-09-14 | 23.81 | 23.97 | 23.00 | 23.41 | 1,647万 |