硕贝德
SZ300322 Ajusté GEM
15.96
-0.49
(-2.98%)
Ouverture
16.56
Haut
16.68
Bas
15.88
Clôture préc.
16.45
Amplitude
4.86%
Volume
1,602.5万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
17.01
MA10
17.65
MA20
17.75
MA60
18.02
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.56 | 16.68 | 15.88 | 15.96 | 1,602万 |
| 2 | 2026-09-29 | 16.33 | 16.72 | 16.10 | 16.45 | 1,614万 |
| 3 | 2026-09-28 | 17.80 | 17.80 | 16.13 | 16.33 | 2,801万 |
| 4 | 2026-09-24 | 18.58 | 18.75 | 17.70 | 17.73 | 2,060万 |
| 5 | 2026-09-23 | 18.83 | 18.99 | 18.46 | 18.57 | 1,675万 |
| 6 | 2026-09-22 | 19.55 | 19.58 | 18.74 | 18.82 | 2,715万 |
| 7 | 2026-09-21 | 18.52 | 19.65 | 18.43 | 19.26 | 4,565万 |
| 8 | 2026-09-18 | 17.50 | 18.70 | 17.31 | 18.44 | 4,012万 |
| 9 | 2026-09-17 | 17.46 | 17.70 | 17.16 | 17.29 | 1,427万 |
| 10 | 2026-09-16 | 17.18 | 17.77 | 17.01 | 17.64 | 1,813万 |
| 11 | 2026-09-15 | 17.35 | 17.60 | 17.13 | 17.17 | 1,312万 |
| 12 | 2026-09-14 | 17.22 | 17.68 | 16.86 | 17.40 | 1,373万 |
52W
Plage de données
15.21
3.5%
36.88
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions