冀东装备
SZ000856 Ajusté MAIN
8.88
-0.02
(-0.22%)
Ouverture
8.97
Haut
9.00
Bas
8.81
Clôture préc.
8.90
Amplitude
2.13%
Volume
329.7万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
8.84
MA10
8.77
MA20
8.82
MA60
8.11
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.97 | 9.00 | 8.81 | 8.88 | 330万 |
| 2 | 2026-09-29 | 8.82 | 8.95 | 8.77 | 8.90 | 426万 |
| 3 | 2026-09-28 | 8.90 | 8.92 | 8.67 | 8.82 | 454万 |
| 4 | 2026-09-24 | 8.81 | 8.90 | 8.66 | 8.81 | 281万 |
| 5 | 2026-09-23 | 8.79 | 8.84 | 8.65 | 8.80 | 353万 |
| 6 | 2026-09-22 | 8.86 | 8.92 | 8.77 | 8.77 | 451万 |
| 7 | 2026-09-21 | 8.60 | 8.88 | 8.58 | 8.83 | 401万 |
| 8 | 2026-09-18 | 8.70 | 8.79 | 8.56 | 8.64 | 382万 |
| 9 | 2026-09-17 | 8.60 | 8.68 | 8.43 | 8.65 | 343万 |
| 10 | 2026-09-16 | 8.47 | 8.64 | 8.31 | 8.59 | 491万 |
| 11 | 2026-09-15 | 8.95 | 8.95 | 8.44 | 8.48 | 664万 |
| 12 | 2026-09-14 | 8.80 | 8.91 | 8.68 | 8.86 | 582万 |
52W
Plage de données
6.40
39.6%
12.67
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions