能辉科技
SZ301046 Ajusté GEM
33.14
-0.29
(-0.87%)
Ouverture
33.43
Haut
33.94
Bas
33.00
Clôture préc.
33.43
Amplitude
2.81%
Volume
305.3万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
33.89
MA10
33.36
MA20
31.78
MA60
24.39
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 33.43 | 33.94 | 33.00 | 33.14 | 305万 |
| 2 | 2026-09-29 | 33.11 | 34.15 | 32.81 | 33.43 | 362万 |
| 3 | 2026-09-28 | 34.81 | 35.15 | 32.89 | 33.65 | 698万 |
| 4 | 2026-09-24 | 34.99 | 35.96 | 33.95 | 34.47 | 689万 |
| 5 | 2026-09-23 | 34.63 | 35.80 | 33.93 | 34.78 | 485万 |
| 6 | 2026-09-22 | 34.56 | 35.50 | 34.20 | 34.62 | 528万 |
| 7 | 2026-09-21 | 32.56 | 34.78 | 32.07 | 34.39 | 705万 |
| 8 | 2026-09-18 | 31.55 | 32.60 | 31.42 | 32.31 | 519万 |
| 9 | 2026-09-17 | 31.08 | 32.55 | 30.93 | 31.41 | 583万 |
| 10 | 2026-09-16 | 31.53 | 32.91 | 31.26 | 31.39 | 574万 |
| 11 | 2026-09-15 | 31.93 | 32.00 | 31.21 | 31.69 | 399万 |
| 12 | 2026-09-14 | 31.09 | 31.95 | 30.80 | 31.38 | 611万 |
52W
Plage de données
15.16
86.4%
35.96
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions