苏垦农发
SH601952 前复权 MAIN
8.97
+0.25
(+2.87%)
今开
8.72
最高
9.02
最低
8.71
昨收
8.72
振幅
3.56%
成交量
1,614.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.99
MA10
9.20
MA20
9.40
MA60
8.71
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.72 | 9.02 | 8.71 | 8.97 | 1,614万 |
| 2 | 2026-09-29 | 8.75 | 8.87 | 8.69 | 8.72 | 1,223万 |
| 3 | 2026-09-28 | 9.10 | 9.23 | 8.61 | 8.80 | 2,381万 |
| 4 | 2026-09-24 | 9.35 | 9.45 | 9.09 | 9.11 | 1,635万 |
| 5 | 2026-09-23 | 9.52 | 9.58 | 9.23 | 9.36 | 1,980万 |
| 6 | 2026-09-22 | 9.56 | 9.75 | 9.41 | 9.55 | 2,762万 |
| 7 | 2026-09-21 | 9.54 | 9.75 | 9.39 | 9.65 | 3,372万 |
| 8 | 2026-09-18 | 9.06 | 9.59 | 9.00 | 9.54 | 4,324万 |
| 9 | 2026-09-17 | 8.93 | 9.46 | 8.85 | 9.30 | 5,105万 |
| 10 | 2026-09-16 | 8.89 | 9.14 | 8.81 | 9.02 | 2,865万 |
| 11 | 2026-09-15 | 9.13 | 9.25 | 8.86 | 8.88 | 4,200万 |
| 12 | 2026-09-14 | 9.87 | 9.92 | 9.03 | 9.13 | 6,780万 |