新集能源
SH601918 前复权 MAIN
11.29
-0.07
(-0.62%)
今开
11.40
最高
11.47
最低
11.12
昨收
11.36
振幅
3.08%
成交量
3,463.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.22
MA10
10.88
MA20
10.66
MA60
10.18
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.40 | 11.47 | 11.12 | 11.29 | 3,464万 |
| 2 | 2026-09-29 | 11.33 | 11.52 | 11.11 | 11.36 | 3,494万 |
| 3 | 2026-09-28 | 11.07 | 11.53 | 10.86 | 11.45 | 4,787万 |
| 4 | 2026-09-24 | 10.88 | 11.22 | 10.84 | 11.15 | 3,205万 |
| 5 | 2026-09-23 | 10.88 | 10.99 | 10.70 | 10.87 | 2,244万 |
| 6 | 2026-09-22 | 10.63 | 11.04 | 10.52 | 10.95 | 3,575万 |
| 7 | 2026-09-21 | 10.25 | 10.75 | 10.19 | 10.70 | 3,382万 |
| 8 | 2026-09-18 | 10.19 | 10.38 | 10.09 | 10.31 | 2,736万 |
| 9 | 2026-09-17 | 10.42 | 10.50 | 10.22 | 10.22 | 3,485万 |
| 10 | 2026-09-16 | 10.35 | 10.52 | 10.20 | 10.50 | 3,132万 |
| 11 | 2026-09-15 | 10.32 | 10.49 | 10.30 | 10.38 | 1,993万 |
| 12 | 2026-09-14 | 10.37 | 10.58 | 10.22 | 10.32 | 2,280万 |