江瀚新材
SH603281 前复权 MAIN
18.02
-0.10
(-0.55%)
今开
18.20
最高
18.43
最低
17.97
昨收
18.12
振幅
2.54%
成交量
199.3万
交易日数
893
数据区间
2023-01-31 ~ 2026-09-30
MA5
18.58
MA10
18.59
MA20
18.67
MA60
19.71
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.20 | 18.43 | 17.97 | 18.02 | 199万 |
| 2 | 2026-09-29 | 18.09 | 18.33 | 18.02 | 18.12 | 136万 |
| 3 | 2026-09-28 | 19.00 | 19.15 | 18.05 | 18.09 | 331万 |
| 4 | 2026-09-24 | 19.55 | 19.60 | 18.91 | 18.96 | 506万 |
| 5 | 2026-09-23 | 18.91 | 19.96 | 18.76 | 19.72 | 812万 |
| 6 | 2026-09-22 | 18.72 | 19.27 | 18.60 | 18.90 | 387万 |
| 7 | 2026-09-21 | 18.64 | 18.87 | 18.63 | 18.69 | 186万 |
| 8 | 2026-09-18 | 18.30 | 18.79 | 18.30 | 18.67 | 294万 |
| 9 | 2026-09-17 | 18.44 | 18.66 | 18.16 | 18.18 | 172万 |
| 10 | 2026-09-16 | 18.19 | 18.67 | 18.03 | 18.55 | 185万 |
| 11 | 2026-09-15 | 18.18 | 18.40 | 18.06 | 18.27 | 158万 |
| 12 | 2026-09-14 | 18.11 | 18.31 | 18.01 | 18.17 | 160万 |