天银机电
SZ300342 Ajusté GEM
29.41
-0.29
(-0.98%)
Ouverture
30.28
Haut
30.47
Bas
29.34
Clôture préc.
29.70
Amplitude
3.80%
Volume
899.1万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
30.47
MA10
31.24
MA20
31.66
MA60
33.69
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.28 | 30.47 | 29.34 | 29.41 | 899万 |
| 2 | 2026-09-29 | 29.99 | 30.35 | 29.56 | 29.70 | 990万 |
| 3 | 2026-09-28 | 31.83 | 31.90 | 29.87 | 30.06 | 1,689万 |
| 4 | 2026-09-24 | 31.36 | 33.08 | 31.34 | 31.74 | 2,573万 |
| 5 | 2026-09-23 | 31.99 | 32.01 | 31.31 | 31.45 | 743万 |
| 6 | 2026-09-22 | 32.59 | 32.99 | 31.98 | 31.99 | 956万 |
| 7 | 2026-09-21 | 32.28 | 32.85 | 31.98 | 32.44 | 1,028万 |
| 8 | 2026-09-18 | 31.90 | 32.59 | 31.61 | 32.17 | 903万 |
| 9 | 2026-09-17 | 31.87 | 32.37 | 31.30 | 31.46 | 764万 |
| 10 | 2026-09-16 | 31.12 | 32.32 | 31.10 | 32.01 | 961万 |
| 11 | 2026-09-15 | 31.58 | 31.88 | 31.10 | 31.16 | 654万 |
| 12 | 2026-09-14 | 31.34 | 31.76 | 30.92 | 31.62 | 795万 |
52W
Plage de données
16.66
21.7%
75.48
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions