全志科技
SZ300458 Ajusté GEM
32.18
-0.25
(-0.77%)
Ouverture
32.62
Haut
32.80
Bas
32.00
Clôture préc.
32.43
Amplitude
2.47%
Volume
1,864.5万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
32.81
MA10
32.08
MA20
31.49
MA60
34.16
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 32.62 | 32.80 | 32.00 | 32.18 | 1,865万 |
| 2 | 2026-09-29 | 32.28 | 32.63 | 31.88 | 32.43 | 2,268万 |
| 3 | 2026-09-28 | 33.29 | 33.49 | 31.91 | 32.27 | 2,969万 |
| 4 | 2026-09-24 | 33.75 | 34.29 | 33.39 | 33.41 | 3,016万 |
| 5 | 2026-09-23 | 33.65 | 34.14 | 33.35 | 33.77 | 4,730万 |
| 6 | 2026-09-22 | 32.27 | 34.47 | 32.10 | 33.63 | 8,037万 |
| 7 | 2026-09-21 | 31.41 | 31.98 | 31.27 | 31.68 | 4,027万 |
| 8 | 2026-09-18 | 30.40 | 31.58 | 30.27 | 31.27 | 4,487万 |
| 9 | 2026-09-17 | 29.85 | 30.38 | 29.72 | 29.93 | 2,194万 |
| 10 | 2026-09-16 | 29.29 | 30.28 | 29.16 | 30.18 | 3,033万 |
| 11 | 2026-09-15 | 29.08 | 29.67 | 29.00 | 29.34 | 2,176万 |
| 12 | 2026-09-14 | 29.01 | 29.52 | 28.89 | 29.26 | 1,930万 |
52W
Plage de données
27.02
28.1%
45.42
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions