江苏华辰
SH603097 前复权 MAIN
18.67
+0.38
(+2.08%)
今开
18.47
最高
18.84
最低
18.26
昨收
18.29
振幅
3.17%
成交量
171.6万
交易日数
1068
数据区间
2022-05-12 ~ 2026-09-30
MA5
18.35
MA10
18.39
MA20
18.69
MA60
18.38
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.47 | 18.84 | 18.26 | 18.67 | 172万 |
| 2 | 2026-09-29 | 17.78 | 18.60 | 17.50 | 18.29 | 201万 |
| 3 | 2026-09-28 | 18.53 | 18.62 | 17.47 | 17.78 | 185万 |
| 4 | 2026-09-24 | 18.56 | 18.85 | 18.31 | 18.44 | 185万 |
| 5 | 2026-09-23 | 18.43 | 18.61 | 18.24 | 18.55 | 135万 |
| 6 | 2026-09-22 | 18.60 | 18.72 | 18.38 | 18.44 | 122万 |
| 7 | 2026-09-21 | 18.50 | 18.60 | 18.30 | 18.50 | 108万 |
| 8 | 2026-09-18 | 18.60 | 18.60 | 18.28 | 18.50 | 128万 |
| 9 | 2026-09-17 | 18.30 | 18.53 | 18.10 | 18.28 | 101万 |
| 10 | 2026-09-16 | 18.65 | 18.73 | 18.35 | 18.44 | 119万 |
| 11 | 2026-09-15 | 18.35 | 18.88 | 18.30 | 18.65 | 176万 |
| 12 | 2026-09-14 | 18.64 | 19.32 | 18.45 | 18.46 | 271万 |