惠康科技
SZ001237 Ajusté MAIN
49.05
-0.33
(-0.67%)
Ouverture
49.57
Haut
50.08
Bas
49.02
Clôture préc.
49.38
Amplitude
2.15%
Volume
77.9万
Jours de bourse
92
Plage de données
2026-05-22 ~ 2026-09-30
MA5
49.83
MA10
50.43
MA20
50.35
MA60
52.84
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 49.57 | 50.08 | 49.02 | 49.05 | 78万 |
| 2 | 2026-09-29 | 49.00 | 49.98 | 48.91 | 49.38 | 62万 |
| 3 | 2026-09-28 | 50.50 | 50.52 | 48.88 | 49.16 | 98万 |
| 4 | 2026-09-24 | 50.96 | 51.16 | 50.56 | 50.56 | 74万 |
| 5 | 2026-09-23 | 51.18 | 51.40 | 50.91 | 51.02 | 73万 |
| 6 | 2026-09-22 | 51.90 | 52.09 | 51.10 | 51.14 | 161万 |
| 7 | 2026-09-21 | 52.02 | 52.50 | 51.60 | 51.87 | 184万 |
| 8 | 2026-09-18 | 50.50 | 52.98 | 50.20 | 52.59 | 339万 |
| 9 | 2026-09-17 | 49.08 | 50.83 | 48.71 | 50.29 | 180万 |
| 10 | 2026-09-16 | 48.99 | 49.44 | 48.60 | 49.22 | 76万 |
| 11 | 2026-09-15 | 48.69 | 49.50 | 48.59 | 48.84 | 77万 |
| 12 | 2026-09-14 | 48.35 | 49.05 | 48.03 | 48.83 | 84万 |
52W
Plage de données
48.02
0.9%
161.00
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions