洁雅股份
SZ301108 Ajusté GEM
51.23
-4.16
(-7.51%)
Ouverture
55.40
Haut
56.56
Bas
51.01
Clôture préc.
55.39
Amplitude
10.02%
Volume
465.2万
Jours de bourse
1171
Plage de données
2021-12-03 ~ 2026-09-30
MA5
52.48
MA10
48.91
MA20
44.68
MA60
37.70
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 55.40 | 56.56 | 51.01 | 51.23 | 465万 |
| 2 | 2026-09-29 | 52.55 | 55.68 | 50.10 | 55.39 | 399万 |
| 3 | 2026-09-28 | 51.50 | 55.88 | 51.50 | 52.55 | 426万 |
| 4 | 2026-09-24 | 51.00 | 53.00 | 50.38 | 51.71 | 293万 |
| 5 | 2026-09-23 | 48.70 | 52.77 | 48.57 | 51.50 | 303万 |
| 6 | 2026-09-22 | 48.29 | 49.20 | 47.38 | 48.70 | 309万 |
| 7 | 2026-09-21 | 45.80 | 49.70 | 44.67 | 48.29 | 373万 |
| 8 | 2026-09-18 | 42.07 | 46.76 | 41.81 | 46.26 | 288万 |
| 9 | 2026-09-17 | 42.33 | 42.55 | 41.20 | 41.67 | 80万 |
| 10 | 2026-09-16 | 41.15 | 42.78 | 40.56 | 41.82 | 114万 |
| 11 | 2026-09-15 | 40.00 | 41.93 | 39.85 | 41.20 | 103万 |
| 12 | 2026-09-14 | 40.25 | 40.98 | 39.40 | 40.42 | 73万 |
52W
Plage de données
21.11
85.0%
56.56
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions