熙菱信息
SZ300588 Ajusté GEM
20.86
-0.16
(-0.76%)
Ouverture
21.20
Haut
21.57
Bas
20.80
Clôture préc.
21.02
Amplitude
3.66%
Volume
212.9万
Jours de bourse
1206
Plage de données
2021-10-08 ~ 2026-09-30
MA5
21.44
MA10
21.52
MA20
22.31
MA60
21.98
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.20 | 21.57 | 20.80 | 20.86 | 213万 |
| 2 | 2026-09-29 | 21.10 | 21.37 | 21.00 | 21.02 | 154万 |
| 3 | 2026-09-28 | 21.76 | 21.93 | 20.98 | 21.15 | 234万 |
| 4 | 2026-09-24 | 22.54 | 22.54 | 21.76 | 21.76 | 231万 |
| 5 | 2026-09-23 | 21.98 | 22.60 | 21.90 | 22.43 | 335万 |
| 6 | 2026-09-22 | 22.41 | 22.87 | 21.95 | 21.98 | 343万 |
| 7 | 2026-09-21 | 21.84 | 22.63 | 21.71 | 22.21 | 394万 |
| 8 | 2026-09-18 | 21.41 | 21.86 | 21.15 | 21.80 | 407万 |
| 9 | 2026-09-17 | 20.80 | 21.12 | 20.62 | 21.08 | 238万 |
| 10 | 2026-09-16 | 20.62 | 21.05 | 20.46 | 20.91 | 278万 |
| 11 | 2026-09-15 | 21.14 | 21.18 | 20.67 | 20.69 | 341万 |
| 12 | 2026-09-14 | 21.39 | 21.53 | 20.93 | 21.06 | 299万 |
52W
Plage de données
17.48
21.3%
33.36
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions