华是科技
SZ301218 Ajusté GEM
69.75
+9.54
(+15.84%)
Ouverture
61.81
Haut
72.00
Bas
60.00
Clôture préc.
60.21
Amplitude
19.93%
Volume
2,419.8万
Jours de bourse
1106
Plage de données
2022-03-07 ~ 2026-09-30
MA5
56.39
MA10
50.78
MA20
48.94
MA60
44.98
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 61.81 | 72.00 | 60.00 | 69.75 | 2,420万 |
| 2 | 2026-09-29 | 51.60 | 61.84 | 50.87 | 60.21 | 2,237万 |
| 3 | 2026-09-28 | 50.49 | 53.20 | 48.90 | 53.20 | 1,839万 |
| 4 | 2026-09-24 | 49.25 | 50.62 | 48.27 | 50.24 | 1,465万 |
| 5 | 2026-09-23 | 47.51 | 49.00 | 46.93 | 48.55 | 999万 |
| 6 | 2026-09-22 | 47.00 | 49.35 | 47.00 | 47.79 | 1,207万 |
| 7 | 2026-09-21 | 44.30 | 46.75 | 44.30 | 45.97 | 732万 |
| 8 | 2026-09-18 | 44.26 | 44.78 | 43.37 | 44.47 | 693万 |
| 9 | 2026-09-17 | 44.00 | 46.00 | 43.58 | 44.07 | 1,059万 |
| 10 | 2026-09-16 | 43.25 | 44.46 | 41.80 | 43.55 | 980万 |
| 11 | 2026-09-15 | 46.80 | 46.96 | 44.01 | 44.02 | 822万 |
| 12 | 2026-09-14 | 44.58 | 47.10 | 43.51 | 46.65 | 1,095万 |
52W
Plage de données
19.30
95.7%
72.00
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions