田中精机
SZ300461 Ajusté GEM
37.35
+0.24
(+0.65%)
Ouverture
37.11
Haut
39.20
Bas
36.43
Clôture préc.
37.11
Amplitude
7.46%
Volume
1,059.2万
Jours de bourse
1208
Plage de données
2021-10-08 ~ 2026-09-30
MA5
36.39
MA10
34.81
MA20
33.10
MA60
32.03
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.11 | 39.20 | 36.43 | 37.35 | 1,059万 |
| 2 | 2026-09-29 | 35.43 | 37.70 | 34.66 | 37.11 | 919万 |
| 3 | 2026-09-28 | 35.95 | 36.55 | 34.84 | 35.31 | 589万 |
| 4 | 2026-09-24 | 36.19 | 37.20 | 35.15 | 35.95 | 637万 |
| 5 | 2026-09-23 | 35.00 | 37.06 | 35.00 | 36.22 | 918万 |
| 6 | 2026-09-22 | 34.85 | 36.06 | 34.25 | 35.38 | 882万 |
| 7 | 2026-09-21 | 33.43 | 35.00 | 32.98 | 34.70 | 685万 |
| 8 | 2026-09-18 | 33.53 | 34.30 | 32.97 | 33.25 | 1,004万 |
| 9 | 2026-09-17 | 29.60 | 33.63 | 29.15 | 33.33 | 1,289万 |
| 10 | 2026-09-16 | 28.49 | 29.90 | 28.32 | 29.53 | 435万 |
| 11 | 2026-09-15 | 29.64 | 29.87 | 28.45 | 28.49 | 525万 |
| 12 | 2026-09-14 | 28.54 | 30.28 | 28.01 | 29.57 | 668万 |
52W
Plage de données
17.39
33.2%
77.55
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions