神州数码
SZ000034 Ajusté MAIN
23.21
-0.47
(-1.98%)
Ouverture
23.59
Haut
23.70
Bas
23.13
Clôture préc.
23.68
Amplitude
2.41%
Volume
1,364.3万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
23.40
MA10
23.39
MA20
23.36
MA60
24.64
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 23.59 | 23.70 | 23.13 | 23.21 | 1,364万 |
| 2 | 2026-09-29 | 22.70 | 23.97 | 22.61 | 23.68 | 3,090万 |
| 3 | 2026-09-28 | 24.14 | 24.48 | 22.70 | 22.70 | 3,058万 |
| 4 | 2026-09-24 | 23.23 | 24.28 | 23.03 | 24.15 | 3,421万 |
| 5 | 2026-09-23 | 23.51 | 23.62 | 23.24 | 23.28 | 1,170万 |
| 6 | 2026-09-22 | 23.71 | 23.96 | 23.58 | 23.64 | 1,882万 |
| 7 | 2026-09-21 | 23.49 | 23.58 | 23.33 | 23.44 | 1,386万 |
| 8 | 2026-09-18 | 23.24 | 23.59 | 23.09 | 23.48 | 1,904万 |
| 9 | 2026-09-17 | 23.20 | 23.40 | 22.95 | 22.95 | 1,109万 |
| 10 | 2026-09-16 | 23.17 | 23.41 | 22.91 | 23.32 | 1,206万 |
| 11 | 2026-09-15 | 23.09 | 23.17 | 22.82 | 23.10 | 842万 |
| 12 | 2026-09-14 | 22.63 | 23.24 | 22.63 | 23.10 | 1,165万 |
52W
Plage de données
22.05
9.8%
33.83
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions