德宏股份
SH603701 前复权 MAIN
18.21
+0.03
(+0.17%)
今开
18.18
最高
18.34
最低
18.00
昨收
18.18
振幅
1.87%
成交量
146.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
18.53
MA10
19.15
MA20
19.60
MA60
19.25
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.18 | 18.34 | 18.00 | 18.21 | 146万 |
| 2 | 2026-09-29 | 18.12 | 18.38 | 18.02 | 18.18 | 161万 |
| 3 | 2026-09-28 | 18.80 | 19.06 | 18.08 | 18.14 | 306万 |
| 4 | 2026-09-24 | 19.24 | 19.32 | 18.66 | 18.81 | 272万 |
| 5 | 2026-09-23 | 19.66 | 19.80 | 19.15 | 19.29 | 276万 |
| 6 | 2026-09-22 | 19.90 | 20.05 | 19.64 | 19.66 | 275万 |
| 7 | 2026-09-21 | 19.90 | 20.08 | 19.71 | 19.93 | 221万 |
| 8 | 2026-09-18 | 19.85 | 20.10 | 19.66 | 19.92 | 294万 |
| 9 | 2026-09-17 | 19.56 | 19.92 | 19.22 | 19.75 | 287万 |
| 10 | 2026-09-16 | 19.13 | 19.65 | 19.08 | 19.57 | 221万 |
| 11 | 2026-09-15 | 19.84 | 19.93 | 19.13 | 19.27 | 293万 |
| 12 | 2026-09-14 | 19.61 | 19.98 | 19.32 | 19.85 | 337万 |