盛帮股份
SZ301233 Ajusté GEM
36.58
+0.92
(+2.58%)
Ouverture
36.08
Haut
37.38
Bas
35.07
Clôture préc.
35.66
Amplitude
6.48%
Volume
182.3万
Jours de bourse
1030
Plage de données
2022-07-06 ~ 2026-09-30
MA5
36.14
MA10
34.18
MA20
33.26
MA60
32.35
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.08 | 37.38 | 35.07 | 36.58 | 182万 |
| 2 | 2026-09-29 | 35.94 | 37.00 | 35.49 | 35.66 | 237万 |
| 3 | 2026-09-28 | 35.82 | 35.87 | 33.60 | 35.07 | 176万 |
| 4 | 2026-09-24 | 37.43 | 37.69 | 35.20 | 35.82 | 345万 |
| 5 | 2026-09-23 | 34.67 | 37.67 | 34.13 | 37.57 | 355万 |
| 6 | 2026-09-22 | 33.50 | 34.76 | 33.01 | 34.04 | 205万 |
| 7 | 2026-09-21 | 31.48 | 33.88 | 31.47 | 33.45 | 165万 |
| 8 | 2026-09-18 | 31.11 | 31.67 | 31.07 | 31.48 | 55万 |
| 9 | 2026-09-17 | 31.06 | 31.48 | 30.80 | 31.11 | 83万 |
| 10 | 2026-09-16 | 30.96 | 31.38 | 30.68 | 31.00 | 70万 |
| 11 | 2026-09-15 | 31.80 | 31.80 | 30.86 | 30.93 | 52万 |
| 12 | 2026-09-14 | 31.77 | 31.97 | 31.04 | 31.63 | 64万 |
52W
Plage de données
26.90
42.6%
49.61
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions