广信材料
SZ300537 Ajusté GEM
19.75
-0.57
(-2.81%)
Ouverture
20.53
Haut
20.70
Bas
19.62
Clôture préc.
20.32
Amplitude
5.31%
Volume
566.5万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
20.65
MA10
21.20
MA20
20.59
MA60
20.16
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.53 | 20.70 | 19.62 | 19.75 | 567万 |
| 2 | 2026-09-29 | 20.44 | 20.52 | 20.08 | 20.32 | 489万 |
| 3 | 2026-09-28 | 21.09 | 21.24 | 20.00 | 20.38 | 799万 |
| 4 | 2026-09-24 | 21.50 | 21.89 | 21.21 | 21.24 | 676万 |
| 5 | 2026-09-23 | 21.38 | 21.66 | 21.21 | 21.58 | 792万 |
| 6 | 2026-09-22 | 21.78 | 21.88 | 21.33 | 21.40 | 978万 |
| 7 | 2026-09-21 | 21.55 | 21.90 | 21.50 | 21.63 | 1,076万 |
| 8 | 2026-09-18 | 21.95 | 21.98 | 21.33 | 21.72 | 1,482万 |
| 9 | 2026-09-17 | 21.99 | 22.40 | 21.42 | 21.57 | 1,893万 |
| 10 | 2026-09-16 | 21.51 | 22.76 | 21.04 | 22.36 | 2,556万 |
| 11 | 2026-09-15 | 20.04 | 21.67 | 20.01 | 21.41 | 1,885万 |
| 12 | 2026-09-14 | 19.59 | 20.33 | 19.05 | 20.28 | 784万 |
52W
Plage de données
15.50
20.3%
36.45
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions