李子园
SH605337 前复权 MAIN
9.29
+0.19
(+2.09%)
今开
9.11
最高
9.35
最低
9.07
昨收
9.10
振幅
3.08%
成交量
464.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.09
MA10
9.03
MA20
9.18
MA60
9.21
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.11 | 9.35 | 9.07 | 9.29 | 465万 |
| 2 | 2026-09-29 | 9.04 | 9.12 | 8.99 | 9.10 | 187万 |
| 3 | 2026-09-28 | 8.99 | 9.12 | 8.99 | 9.04 | 254万 |
| 4 | 2026-09-24 | 9.03 | 9.12 | 8.96 | 9.01 | 179万 |
| 5 | 2026-09-23 | 9.13 | 9.19 | 9.03 | 9.03 | 208万 |
| 6 | 2026-09-22 | 9.04 | 9.21 | 9.00 | 9.13 | 298万 |
| 7 | 2026-09-21 | 8.96 | 9.13 | 8.86 | 9.08 | 347万 |
| 8 | 2026-09-18 | 8.80 | 9.06 | 8.80 | 8.90 | 237万 |
| 9 | 2026-09-17 | 8.76 | 8.85 | 8.71 | 8.81 | 212万 |
| 10 | 2026-09-16 | 8.81 | 8.89 | 8.73 | 8.86 | 198万 |
| 11 | 2026-09-15 | 9.02 | 9.08 | 8.83 | 8.85 | 269万 |
| 12 | 2026-09-14 | 9.03 | 9.15 | 8.95 | 9.06 | 289万 |