科新机电
SZ300092 Ajusté GEM
11.54
+0.34
(+3.04%)
Ouverture
11.26
Haut
11.60
Bas
11.21
Clôture préc.
11.20
Amplitude
3.48%
Volume
373.5万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
11.23
MA10
11.28
MA20
11.45
MA60
11.42
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.26 | 11.60 | 11.21 | 11.54 | 374万 |
| 2 | 2026-09-29 | 11.15 | 11.29 | 11.06 | 11.20 | 186万 |
| 3 | 2026-09-28 | 11.21 | 11.26 | 10.98 | 11.03 | 211万 |
| 4 | 2026-09-24 | 11.24 | 11.31 | 11.15 | 11.15 | 147万 |
| 5 | 2026-09-23 | 11.31 | 11.35 | 11.21 | 11.24 | 173万 |
| 6 | 2026-09-22 | 11.43 | 11.46 | 11.27 | 11.32 | 229万 |
| 7 | 2026-09-21 | 11.36 | 11.41 | 11.30 | 11.38 | 252万 |
| 8 | 2026-09-18 | 11.28 | 11.41 | 11.26 | 11.34 | 208万 |
| 9 | 2026-09-17 | 11.21 | 11.31 | 11.11 | 11.28 | 235万 |
| 10 | 2026-09-16 | 11.08 | 11.30 | 10.98 | 11.27 | 211万 |
| 11 | 2026-09-15 | 11.22 | 11.31 | 11.10 | 11.10 | 260万 |
| 12 | 2026-09-14 | 11.28 | 11.38 | 11.17 | 11.19 | 217万 |
52W
Plage de données
10.13
13.7%
20.45
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions