甘李药业
SH603087 前复权 MAIN
77.40
+2.55
(+3.41%)
今开
75.03
最高
79.20
最低
74.56
昨收
74.85
振幅
6.20%
成交量
1,540.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
74.84
MA10
72.33
MA20
70.71
MA60
69.53
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 75.03 | 79.20 | 74.56 | 77.40 | 1,541万 |
| 2 | 2026-09-29 | 73.97 | 75.60 | 73.10 | 74.85 | 915万 |
| 3 | 2026-09-28 | 73.44 | 75.00 | 73.43 | 73.96 | 949万 |
| 4 | 2026-09-24 | 74.50 | 75.99 | 73.29 | 73.44 | 1,026万 |
| 5 | 2026-09-23 | 70.97 | 74.68 | 70.31 | 74.56 | 1,654万 |
| 6 | 2026-09-22 | 71.19 | 71.67 | 70.45 | 70.69 | 684万 |
| 7 | 2026-09-21 | 69.02 | 71.77 | 69.02 | 71.40 | 991万 |
| 8 | 2026-09-18 | 69.51 | 70.55 | 68.78 | 68.91 | 664万 |
| 9 | 2026-09-17 | 68.95 | 71.00 | 68.70 | 69.14 | 606万 |
| 10 | 2026-09-16 | 68.88 | 69.66 | 68.40 | 68.95 | 400万 |
| 11 | 2026-09-15 | 68.99 | 69.70 | 68.62 | 68.88 | 279万 |
| 12 | 2026-09-14 | 65.95 | 69.50 | 65.91 | 69.20 | 636万 |