宿迁联盛
SH603065 前复权 MAIN
14.23
-0.60
(-4.05%)
今开
15.07
最高
15.39
最低
14.16
昨收
14.83
振幅
8.29%
成交量
2,474.2万
交易日数
858
数据区间
2023-03-21 ~ 2026-09-30
MA5
15.05
MA10
14.71
MA20
14.49
MA60
16.07
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.07 | 15.39 | 14.16 | 14.23 | 2,474万 |
| 2 | 2026-09-29 | 14.99 | 15.14 | 14.57 | 14.83 | 2,436万 |
| 3 | 2026-09-28 | 16.42 | 16.68 | 15.07 | 15.12 | 4,112万 |
| 4 | 2026-09-24 | 15.10 | 16.27 | 14.72 | 16.27 | 4,441万 |
| 5 | 2026-09-23 | 14.80 | 14.88 | 14.21 | 14.79 | 2,408万 |
| 6 | 2026-09-22 | 14.46 | 15.65 | 14.41 | 14.94 | 3,609万 |
| 7 | 2026-09-21 | 14.26 | 14.45 | 14.14 | 14.27 | 1,714万 |
| 8 | 2026-09-18 | 14.01 | 14.65 | 13.93 | 14.27 | 2,594万 |
| 9 | 2026-09-17 | 14.25 | 14.67 | 13.90 | 13.95 | 2,638万 |
| 10 | 2026-09-16 | 14.04 | 14.68 | 13.61 | 14.40 | 3,442万 |
| 11 | 2026-09-15 | 13.55 | 13.89 | 13.43 | 13.72 | 1,442万 |
| 12 | 2026-09-14 | 13.45 | 13.68 | 13.31 | 13.60 | 813万 |