欧普康视
SZ300595 Ajusté GEM
10.16
+0.17
(+1.70%)
Ouverture
10.06
Haut
10.21
Bas
9.98
Clôture préc.
9.99
Amplitude
2.30%
Volume
596.0万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
10.11
MA10
10.09
MA20
10.36
MA60
10.89
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.06 | 10.21 | 9.98 | 10.16 | 596万 |
| 2 | 2026-09-29 | 10.03 | 10.12 | 9.96 | 9.99 | 425万 |
| 3 | 2026-09-28 | 10.12 | 10.17 | 9.94 | 10.02 | 584万 |
| 4 | 2026-09-24 | 10.27 | 10.34 | 10.07 | 10.09 | 609万 |
| 5 | 2026-09-23 | 10.20 | 10.58 | 10.20 | 10.27 | 824万 |
| 6 | 2026-09-22 | 10.20 | 10.26 | 10.15 | 10.22 | 579万 |
| 7 | 2026-09-21 | 10.06 | 10.22 | 10.04 | 10.20 | 737万 |
| 8 | 2026-09-18 | 10.02 | 10.11 | 10.00 | 10.04 | 644万 |
| 9 | 2026-09-17 | 9.95 | 10.01 | 9.91 | 9.98 | 446万 |
| 10 | 2026-09-16 | 9.93 | 9.98 | 9.78 | 9.94 | 515万 |
| 11 | 2026-09-15 | 10.00 | 10.03 | 9.87 | 9.90 | 489万 |
| 12 | 2026-09-14 | 9.85 | 10.06 | 9.82 | 10.02 | 844万 |
52W
Plage de données
9.78
4.7%
17.79
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions