劲拓股份
SZ300400 Ajusté GEM
32.20
-1.16
(-3.48%)
Ouverture
33.42
Haut
33.80
Bas
32.16
Clôture préc.
33.36
Amplitude
4.92%
Volume
579.5万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
33.89
MA10
35.15
MA20
34.75
MA60
29.52
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 33.42 | 33.80 | 32.16 | 32.20 | 579万 |
| 2 | 2026-09-29 | 33.00 | 33.80 | 32.58 | 33.36 | 650万 |
| 3 | 2026-09-28 | 35.01 | 35.34 | 32.43 | 33.13 | 1,027万 |
| 4 | 2026-09-24 | 35.70 | 36.36 | 34.84 | 34.92 | 808万 |
| 5 | 2026-09-23 | 35.65 | 37.38 | 35.48 | 35.83 | 1,525万 |
| 6 | 2026-09-22 | 36.55 | 36.80 | 35.11 | 35.54 | 955万 |
| 7 | 2026-09-21 | 36.56 | 36.83 | 35.41 | 36.37 | 1,299万 |
| 8 | 2026-09-18 | 37.20 | 37.37 | 36.05 | 36.88 | 1,339万 |
| 9 | 2026-09-17 | 36.76 | 36.94 | 35.92 | 36.48 | 1,001万 |
| 10 | 2026-09-16 | 36.37 | 37.33 | 35.97 | 36.77 | 1,389万 |
| 11 | 2026-09-15 | 36.56 | 37.50 | 36.10 | 36.85 | 1,328万 |
| 12 | 2026-09-14 | 32.90 | 37.74 | 32.52 | 36.92 | 2,143万 |
52W
Plage de données
17.35
51.9%
45.98
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions