中国核电
SH601985 前复权 MAIN
9.07
+0.05
(+0.55%)
今开
9.04
最高
9.13
最低
9.03
昨收
9.02
振幅
1.11%
成交量
8,989.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.97
MA10
8.97
MA20
9.00
MA60
8.90
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.04 | 9.13 | 9.03 | 9.07 | 8,989万 |
| 2 | 2026-09-29 | 9.00 | 9.05 | 8.97 | 9.02 | 7,784万 |
| 3 | 2026-09-28 | 8.89 | 9.02 | 8.88 | 9.00 | 9,630万 |
| 4 | 2026-09-24 | 8.85 | 8.94 | 8.82 | 8.90 | 6,132万 |
| 5 | 2026-09-23 | 8.85 | 8.88 | 8.83 | 8.85 | 6,048万 |
| 6 | 2026-09-22 | 8.90 | 8.90 | 8.85 | 8.86 | 7,823万 |
| 7 | 2026-09-21 | 8.93 | 8.95 | 8.88 | 8.91 | 5,717万 |
| 8 | 2026-09-18 | 9.00 | 9.02 | 8.93 | 8.94 | 6,484万 |
| 9 | 2026-09-17 | 9.08 | 9.08 | 9.00 | 9.01 | 5,409万 |
| 10 | 2026-09-16 | 9.02 | 9.16 | 8.99 | 9.10 | 10,553万 |
| 11 | 2026-09-15 | 9.06 | 9.09 | 8.97 | 9.02 | 6,155万 |
| 12 | 2026-09-14 | 9.05 | 9.17 | 9.04 | 9.06 | 7,144万 |