寒锐钴业
SZ300618 Ajusté GEM
30.54
+0.13
(+0.43%)
Ouverture
30.41
Haut
30.95
Bas
30.35
Clôture préc.
30.41
Amplitude
1.97%
Volume
231.3万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
30.91
MA10
31.43
MA20
32.14
MA60
33.58
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.41 | 30.95 | 30.35 | 30.54 | 231万 |
| 2 | 2026-09-29 | 30.10 | 30.60 | 30.06 | 30.41 | 180万 |
| 3 | 2026-09-28 | 31.35 | 31.35 | 29.98 | 30.21 | 321万 |
| 4 | 2026-09-24 | 31.86 | 32.10 | 31.28 | 31.28 | 242万 |
| 5 | 2026-09-23 | 32.50 | 32.60 | 32.03 | 32.11 | 252万 |
| 6 | 2026-09-22 | 32.25 | 32.77 | 32.17 | 32.32 | 352万 |
| 7 | 2026-09-21 | 31.98 | 32.29 | 31.95 | 32.21 | 269万 |
| 8 | 2026-09-18 | 31.72 | 32.06 | 31.72 | 31.99 | 300万 |
| 9 | 2026-09-17 | 31.38 | 31.85 | 31.30 | 31.47 | 219万 |
| 10 | 2026-09-16 | 31.19 | 31.78 | 30.92 | 31.72 | 300万 |
| 11 | 2026-09-15 | 31.78 | 31.96 | 31.30 | 31.39 | 297万 |
| 12 | 2026-09-14 | 31.64 | 32.08 | 31.50 | 31.88 | 198万 |
52W
Plage de données
29.98
1.9%
58.71
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions