永杉锂业
SH603399 前复权 MAIN
13.01
-0.15
(-1.14%)
今开
13.29
最高
13.29
最低
12.90
昨收
13.16
振幅
2.96%
成交量
1,834.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
13.12
MA10
13.50
MA20
13.68
MA60
14.58
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.29 | 13.29 | 12.90 | 13.01 | 1,834万 |
| 2 | 2026-09-29 | 12.68 | 13.36 | 12.68 | 13.16 | 2,920万 |
| 3 | 2026-09-28 | 13.00 | 13.09 | 12.60 | 12.68 | 2,033万 |
| 4 | 2026-09-24 | 13.42 | 13.54 | 13.21 | 13.22 | 1,546万 |
| 5 | 2026-09-23 | 14.02 | 14.08 | 13.49 | 13.54 | 2,654万 |
| 6 | 2026-09-22 | 13.99 | 14.09 | 13.86 | 13.99 | 2,562万 |
| 7 | 2026-09-21 | 13.84 | 14.13 | 13.73 | 14.01 | 3,258万 |
| 8 | 2026-09-18 | 13.90 | 13.95 | 13.67 | 13.80 | 2,864万 |
| 9 | 2026-09-17 | 13.71 | 13.94 | 13.55 | 13.83 | 2,814万 |
| 10 | 2026-09-16 | 13.60 | 13.85 | 13.35 | 13.78 | 2,752万 |
| 11 | 2026-09-15 | 13.41 | 13.79 | 13.39 | 13.65 | 2,447万 |
| 12 | 2026-09-14 | 13.30 | 13.69 | 13.15 | 13.58 | 2,362万 |