益客食品
SZ301116 Ajusté GEM
9.31
+0.13
(+1.42%)
Ouverture
9.18
Haut
9.51
Bas
9.18
Clôture préc.
9.18
Amplitude
3.59%
Volume
322.2万
Jours de bourse
1140
Plage de données
2022-01-18 ~ 2026-09-30
MA5
9.18
MA10
9.11
MA20
9.35
MA60
9.13
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.18 | 9.51 | 9.18 | 9.31 | 322万 |
| 2 | 2026-09-29 | 9.10 | 9.24 | 9.06 | 9.18 | 287万 |
| 3 | 2026-09-28 | 9.08 | 9.24 | 9.06 | 9.16 | 507万 |
| 4 | 2026-09-24 | 9.13 | 9.23 | 9.06 | 9.12 | 264万 |
| 5 | 2026-09-23 | 9.21 | 9.33 | 9.07 | 9.14 | 344万 |
| 6 | 2026-09-22 | 9.20 | 9.34 | 9.03 | 9.20 | 347万 |
| 7 | 2026-09-21 | 8.95 | 9.26 | 8.90 | 9.21 | 433万 |
| 8 | 2026-09-18 | 8.90 | 9.01 | 8.86 | 8.96 | 379万 |
| 9 | 2026-09-17 | 8.86 | 9.01 | 8.70 | 8.93 | 412万 |
| 10 | 2026-09-16 | 8.87 | 8.97 | 8.73 | 8.85 | 433万 |
| 11 | 2026-09-15 | 9.19 | 9.28 | 8.83 | 8.87 | 399万 |
| 12 | 2026-09-14 | 9.26 | 9.35 | 9.01 | 9.20 | 549万 |
52W
Plage de données
8.00
19.4%
14.75
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions