隆利科技
SZ300752 Ajusté GEM
12.65
-0.39
(-2.99%)
Ouverture
13.17
Haut
13.28
Bas
12.60
Clôture préc.
13.04
Amplitude
5.21%
Volume
496.3万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
13.02
MA10
13.12
MA20
12.34
MA60
11.02
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.17 | 13.28 | 12.60 | 12.65 | 496万 |
| 2 | 2026-09-29 | 12.74 | 13.10 | 12.59 | 13.04 | 436万 |
| 3 | 2026-09-28 | 13.27 | 13.31 | 12.70 | 12.86 | 714万 |
| 4 | 2026-09-24 | 13.30 | 13.55 | 13.10 | 13.12 | 519万 |
| 5 | 2026-09-23 | 13.46 | 13.70 | 13.20 | 13.42 | 705万 |
| 6 | 2026-09-22 | 13.52 | 13.77 | 13.31 | 13.46 | 953万 |
| 7 | 2026-09-21 | 13.27 | 13.64 | 13.27 | 13.46 | 1,016万 |
| 8 | 2026-09-18 | 12.86 | 13.55 | 12.85 | 13.28 | 1,310万 |
| 9 | 2026-09-17 | 13.21 | 13.27 | 12.78 | 12.86 | 1,393万 |
| 10 | 2026-09-16 | 12.69 | 13.30 | 12.28 | 13.09 | 2,089万 |
| 11 | 2026-09-15 | 11.60 | 12.85 | 11.53 | 12.44 | 1,909万 |
| 12 | 2026-09-14 | 11.28 | 11.68 | 11.18 | 11.57 | 638万 |
52W
Plage de données
8.16
46.6%
17.79
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions