岱勒新材
SZ300700 Ajusté GEM
16.70
-0.43
(-2.51%)
Ouverture
17.18
Haut
17.48
Bas
16.65
Clôture préc.
17.13
Amplitude
4.85%
Volume
383.8万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
17.11
MA10
17.55
MA20
18.33
MA60
17.89
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.18 | 17.48 | 16.65 | 16.70 | 384万 |
| 2 | 2026-09-29 | 16.66 | 17.54 | 16.66 | 17.13 | 557万 |
| 3 | 2026-09-28 | 17.68 | 17.97 | 16.52 | 16.83 | 815万 |
| 4 | 2026-09-24 | 17.29 | 17.78 | 17.18 | 17.42 | 747万 |
| 5 | 2026-09-23 | 17.06 | 17.56 | 17.06 | 17.49 | 677万 |
| 6 | 2026-09-22 | 18.20 | 18.24 | 17.00 | 17.13 | 1,238万 |
| 7 | 2026-09-21 | 18.48 | 18.71 | 18.00 | 18.11 | 925万 |
| 8 | 2026-09-18 | 18.15 | 18.87 | 18.15 | 18.66 | 953万 |
| 9 | 2026-09-17 | 17.91 | 18.30 | 17.80 | 17.95 | 695万 |
| 10 | 2026-09-16 | 18.20 | 18.72 | 17.77 | 18.04 | 992万 |
| 11 | 2026-09-15 | 18.39 | 18.60 | 18.19 | 18.20 | 343万 |
| 12 | 2026-09-14 | 18.20 | 18.60 | 17.77 | 18.41 | 575万 |
52W
Plage de données
10.80
40.7%
25.29
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions