恒辉安防
SZ300952 Ajusté GEM
16.49
-0.09
(-0.54%)
Ouverture
16.71
Haut
16.95
Bas
16.48
Clôture préc.
16.58
Amplitude
2.83%
Volume
346.3万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
16.75
MA10
16.45
MA20
16.17
MA60
16.47
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.71 | 16.95 | 16.48 | 16.49 | 346万 |
| 2 | 2026-09-29 | 16.79 | 16.95 | 16.39 | 16.58 | 370万 |
| 3 | 2026-09-28 | 17.22 | 17.30 | 16.75 | 16.80 | 566万 |
| 4 | 2026-09-24 | 16.99 | 17.44 | 16.86 | 16.95 | 442万 |
| 5 | 2026-09-23 | 17.10 | 17.12 | 16.72 | 16.91 | 401万 |
| 6 | 2026-09-22 | 16.70 | 17.21 | 16.70 | 17.10 | 563万 |
| 7 | 2026-09-21 | 16.00 | 17.22 | 15.86 | 16.83 | 725万 |
| 8 | 2026-09-18 | 15.59 | 16.27 | 15.59 | 15.98 | 461万 |
| 9 | 2026-09-17 | 15.22 | 15.66 | 15.13 | 15.55 | 421万 |
| 10 | 2026-09-16 | 15.07 | 15.34 | 14.85 | 15.28 | 355万 |
| 11 | 2026-09-15 | 15.45 | 15.45 | 15.00 | 15.04 | 436万 |
| 12 | 2026-09-14 | 14.98 | 15.48 | 14.86 | 15.14 | 513万 |
52W
Plage de données
14.50
7.8%
39.91
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions