新雷能
SZ300593 Ajusté GEM
28.74
-0.96
(-3.23%)
Ouverture
29.65
Haut
29.89
Bas
28.68
Clôture préc.
29.70
Amplitude
4.07%
Volume
1,128.5万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
31.11
MA10
31.83
MA20
32.24
MA60
28.77
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 29.65 | 29.89 | 28.68 | 28.74 | 1,128万 |
| 2 | 2026-09-29 | 30.01 | 30.24 | 29.30 | 29.70 | 1,238万 |
| 3 | 2026-09-28 | 32.63 | 32.76 | 29.88 | 30.03 | 1,782万 |
| 4 | 2026-09-24 | 33.55 | 33.62 | 32.33 | 33.42 | 1,408万 |
| 5 | 2026-09-23 | 34.20 | 34.49 | 33.46 | 33.65 | 1,570万 |
| 6 | 2026-09-22 | 33.50 | 34.48 | 32.88 | 33.42 | 1,765万 |
| 7 | 2026-09-21 | 32.61 | 34.00 | 32.61 | 33.09 | 2,176万 |
| 8 | 2026-09-18 | 31.93 | 33.08 | 31.70 | 32.60 | 1,371万 |
| 9 | 2026-09-17 | 31.76 | 32.30 | 30.80 | 31.48 | 1,195万 |
| 10 | 2026-09-16 | 30.93 | 32.25 | 30.66 | 32.14 | 1,425万 |
| 11 | 2026-09-15 | 30.91 | 31.55 | 30.70 | 30.94 | 1,000万 |
| 12 | 2026-09-14 | 32.04 | 32.27 | 30.74 | 31.00 | 1,506万 |
52W
Plage de données
16.84
46.5%
42.43
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions