招商轮船
SH601872 前复权 MAIN
20.15
+0.26
(+1.31%)
今开
19.80
最高
20.45
最低
19.79
昨收
19.89
振幅
3.32%
成交量
7,532.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
20.48
MA10
21.09
MA20
20.35
MA60
18.04
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.80 | 20.45 | 19.79 | 20.15 | 7,532万 |
| 2 | 2026-09-29 | 20.52 | 20.63 | 19.78 | 19.89 | 10,821万 |
| 3 | 2026-09-28 | 21.08 | 21.18 | 20.44 | 20.65 | 8,883万 |
| 4 | 2026-09-24 | 20.98 | 21.35 | 20.78 | 20.93 | 11,501万 |
| 5 | 2026-09-23 | 20.80 | 21.08 | 20.52 | 20.78 | 12,152万 |
| 6 | 2026-09-22 | 22.20 | 22.24 | 21.15 | 21.48 | 19,390万 |
| 7 | 2026-09-21 | 22.14 | 22.98 | 21.92 | 22.91 | 16,945万 |
| 8 | 2026-09-18 | 21.61 | 22.90 | 21.00 | 22.36 | 22,316万 |
| 9 | 2026-09-17 | 20.10 | 21.85 | 19.90 | 21.85 | 16,799万 |
| 10 | 2026-09-16 | 20.80 | 21.10 | 19.45 | 19.86 | 14,741万 |
| 11 | 2026-09-15 | 20.16 | 21.20 | 19.65 | 20.50 | 17,335万 |
| 12 | 2026-09-14 | 20.55 | 21.52 | 19.85 | 20.00 | 21,079万 |