盛洋科技
SH603703 前复权 MAIN
9.76
-0.12
(-1.21%)
今开
9.98
最高
10.02
最低
9.76
昨收
9.88
振幅
2.63%
成交量
694.3万
交易日数
1201
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.01
MA10
10.22
MA20
10.21
MA60
9.60
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.98 | 10.02 | 9.76 | 9.76 | 694万 |
| 2 | 2026-09-29 | 9.66 | 9.97 | 9.65 | 9.88 | 799万 |
| 3 | 2026-09-28 | 10.18 | 10.19 | 9.60 | 9.75 | 1,165万 |
| 4 | 2026-09-24 | 10.36 | 10.45 | 10.23 | 10.23 | 833万 |
| 5 | 2026-09-23 | 10.59 | 10.88 | 10.41 | 10.43 | 1,305万 |
| 6 | 2026-09-22 | 10.88 | 11.06 | 10.50 | 10.59 | 2,029万 |
| 7 | 2026-09-21 | 10.26 | 11.25 | 10.26 | 10.88 | 2,374万 |
| 8 | 2026-09-18 | 10.24 | 10.49 | 10.18 | 10.24 | 1,185万 |
| 9 | 2026-09-17 | 10.25 | 10.54 | 10.06 | 10.11 | 1,134万 |
| 10 | 2026-09-16 | 9.68 | 10.40 | 9.60 | 10.35 | 1,861万 |
| 11 | 2026-09-15 | 9.92 | 9.99 | 9.66 | 9.70 | 856万 |
| 12 | 2026-09-14 | 9.98 | 10.14 | 9.93 | 9.98 | 1,039万 |