振德医疗
SH603301 前复权 MAIN
75.17
-0.63
(-0.83%)
今开
76.00
最高
76.49
最低
74.09
昨收
75.80
振幅
3.17%
成交量
139.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
77.04
MA10
79.20
MA20
80.46
MA60
83.76
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 76.00 | 76.49 | 74.09 | 75.17 | 139万 |
| 2 | 2026-09-29 | 74.07 | 76.29 | 73.03 | 75.80 | 165万 |
| 3 | 2026-09-28 | 77.70 | 78.48 | 73.76 | 74.81 | 125万 |
| 4 | 2026-09-24 | 80.99 | 81.53 | 78.02 | 78.48 | 188万 |
| 5 | 2026-09-23 | 80.05 | 81.11 | 78.15 | 80.95 | 220万 |
| 6 | 2026-09-22 | 80.04 | 81.00 | 78.87 | 79.99 | 230万 |
| 7 | 2026-09-21 | 82.02 | 82.98 | 79.88 | 80.30 | 175万 |
| 8 | 2026-09-18 | 81.97 | 82.78 | 80.60 | 81.97 | 139万 |
| 9 | 2026-09-17 | 82.47 | 83.50 | 81.66 | 81.74 | 115万 |
| 10 | 2026-09-16 | 82.05 | 82.95 | 80.86 | 82.78 | 173万 |
| 11 | 2026-09-15 | 81.77 | 82.44 | 80.92 | 81.97 | 121万 |
| 12 | 2026-09-14 | 81.50 | 82.50 | 80.69 | 81.73 | 109万 |