华盛昌
SZ002980 Ajusté MAIN
104.97
-1.65
(-1.55%)
Ouverture
106.62
Haut
107.88
Bas
103.40
Clôture préc.
106.62
Amplitude
4.20%
Volume
676.8万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
107.21
MA10
113.15
MA20
116.32
MA60
98.20
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 106.62 | 107.88 | 103.40 | 104.97 | 677万 |
| 2 | 2026-09-29 | 101.50 | 107.80 | 99.33 | 106.62 | 945万 |
| 3 | 2026-09-28 | 108.01 | 108.10 | 99.66 | 100.28 | 819万 |
| 4 | 2026-09-24 | 114.34 | 115.69 | 108.02 | 108.11 | 877万 |
| 5 | 2026-09-23 | 115.36 | 118.60 | 112.08 | 116.05 | 1,233万 |
| 6 | 2026-09-22 | 117.55 | 118.44 | 112.26 | 113.10 | 1,491万 |
| 7 | 2026-09-21 | 128.38 | 128.57 | 116.31 | 118.45 | 1,834万 |
| 8 | 2026-09-18 | 118.07 | 128.03 | 114.73 | 128.03 | 1,622万 |
| 9 | 2026-09-17 | 119.56 | 122.21 | 115.77 | 116.39 | 943万 |
| 10 | 2026-09-16 | 117.93 | 122.38 | 115.00 | 119.54 | 987万 |
| 11 | 2026-09-15 | 123.57 | 124.49 | 117.50 | 117.90 | 958万 |
| 12 | 2026-09-14 | 124.84 | 126.70 | 119.56 | 123.48 | 1,022万 |
52W
Plage de données
20.16
72.4%
137.37
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions