浩物股份
SZ000757 Ajusté MAIN
4.30
0.00
(0.00%)
Ouverture
4.31
Haut
4.37
Bas
4.26
Clôture préc.
4.30
Amplitude
2.56%
Volume
555.5万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
4.30
MA10
4.29
MA20
4.31
MA60
4.07
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.31 | 4.37 | 4.26 | 4.30 | 555万 |
| 2 | 2026-09-29 | 4.27 | 4.31 | 4.24 | 4.30 | 718万 |
| 3 | 2026-09-28 | 4.28 | 4.32 | 4.22 | 4.26 | 801万 |
| 4 | 2026-09-24 | 4.33 | 4.34 | 4.26 | 4.30 | 902万 |
| 5 | 2026-09-23 | 4.38 | 4.43 | 4.34 | 4.34 | 1,001万 |
| 6 | 2026-09-22 | 4.31 | 4.48 | 4.25 | 4.42 | 1,530万 |
| 7 | 2026-09-21 | 4.16 | 4.31 | 4.16 | 4.29 | 1,111万 |
| 8 | 2026-09-18 | 4.26 | 4.29 | 4.16 | 4.18 | 702万 |
| 9 | 2026-09-17 | 4.25 | 4.28 | 4.14 | 4.26 | 886万 |
| 10 | 2026-09-16 | 4.11 | 4.24 | 4.06 | 4.23 | 874万 |
| 11 | 2026-09-15 | 4.30 | 4.31 | 4.10 | 4.15 | 965万 |
| 12 | 2026-09-14 | 4.24 | 4.34 | 4.19 | 4.29 | 886万 |
52W
Plage de données
3.23
37.4%
6.09
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions