天博智能
SH603448 Ajustado MAIN
59.30
-0.56
(-0.94%)
Apertura
60.01
Máximo
61.00
Mínimo
59.27
Cierre ant.
59.86
Amplitud
2.89%
Volumen
279.6万
Días de negociación
17
Rango de datos
2026-09-07 ~ 2026-09-30
MA5
60.96
MA10
61.27
MA20
—
MA60
—
MA5
MA10
MA20
MA60
Ajustado
Todas las acciones
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 60.01 | 61.00 | 59.27 | 59.30 | 280万 |
| 2 | 2026-09-29 | 60.50 | 62.26 | 59.71 | 59.86 | 336万 |
| 3 | 2026-09-28 | 62.00 | 63.00 | 58.70 | 62.17 | 496万 |
| 4 | 2026-09-24 | 60.51 | 63.58 | 60.41 | 62.17 | 520万 |
| 5 | 2026-09-23 | 61.46 | 63.19 | 61.20 | 61.30 | 346万 |
| 6 | 2026-09-22 | 62.98 | 63.46 | 61.45 | 61.60 | 475万 |
| 7 | 2026-09-21 | 62.50 | 63.95 | 62.50 | 62.72 | 549万 |
| 8 | 2026-09-18 | 60.00 | 65.75 | 59.90 | 64.06 | 741万 |
| 9 | 2026-09-17 | 59.43 | 60.59 | 58.31 | 60.10 | 413万 |
| 10 | 2026-09-16 | 59.20 | 59.95 | 58.52 | 59.40 | 279万 |
| 11 | 2026-09-15 | 60.80 | 61.20 | 59.62 | 59.62 | 350万 |
| 12 | 2026-09-14 | 61.50 | 62.49 | 60.16 | 61.20 | 387万 |
52W
Rango de datos
58.31
1.9%
110.11
Máximo/mínimo de los últimos 250 días de negociación y la posición del precio.
← Acciones