利安科技
SZ300784 Ajusté GEM
42.34
-0.52
(-1.21%)
Ouverture
43.30
Haut
43.41
Bas
42.08
Clôture préc.
42.86
Amplitude
3.10%
Volume
37.0万
Jours de bourse
564
Plage de données
2024-06-07 ~ 2026-09-30
MA5
42.63
MA10
41.88
MA20
41.63
MA60
40.08
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 43.30 | 43.41 | 42.08 | 42.34 | 37万 |
| 2 | 2026-09-29 | 41.97 | 43.18 | 41.97 | 42.86 | 43万 |
| 3 | 2026-09-28 | 42.65 | 42.90 | 41.75 | 42.18 | 52万 |
| 4 | 2026-09-24 | 42.69 | 43.43 | 42.30 | 42.86 | 45万 |
| 5 | 2026-09-23 | 42.46 | 42.95 | 42.43 | 42.90 | 41万 |
| 6 | 2026-09-22 | 41.50 | 42.90 | 41.50 | 42.67 | 57万 |
| 7 | 2026-09-21 | 40.81 | 41.72 | 40.81 | 41.59 | 42万 |
| 8 | 2026-09-18 | 40.66 | 41.26 | 40.50 | 40.81 | 42万 |
| 9 | 2026-09-17 | 40.25 | 40.66 | 39.27 | 40.57 | 46万 |
| 10 | 2026-09-16 | 40.35 | 40.35 | 38.87 | 40.05 | 48万 |
| 11 | 2026-09-15 | 40.46 | 40.50 | 39.30 | 39.56 | 36万 |
| 12 | 2026-09-14 | 40.22 | 41.07 | 39.66 | 40.50 | 32万 |
52W
Plage de données
33.99
28.2%
63.60
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions