同星科技
SZ301252 Ajusté GEM
35.86
-1.14
(-3.08%)
Ouverture
37.17
Haut
38.21
Bas
35.74
Clôture préc.
37.00
Amplitude
6.68%
Volume
245.7万
Jours de bourse
815
Plage de données
2023-05-25 ~ 2026-09-30
MA5
38.56
MA10
38.25
MA20
37.30
MA60
33.74
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.17 | 38.21 | 35.74 | 35.86 | 246万 |
| 2 | 2026-09-29 | 37.85 | 37.98 | 36.88 | 37.00 | 194万 |
| 3 | 2026-09-28 | 40.80 | 40.80 | 37.50 | 37.85 | 269万 |
| 4 | 2026-09-24 | 41.00 | 41.49 | 39.86 | 40.72 | 267万 |
| 5 | 2026-09-23 | 40.40 | 41.60 | 40.40 | 41.37 | 284万 |
| 6 | 2026-09-22 | 39.80 | 41.38 | 39.80 | 40.39 | 429万 |
| 7 | 2026-09-21 | 36.87 | 40.00 | 36.87 | 39.42 | 603万 |
| 8 | 2026-09-18 | 37.60 | 37.60 | 36.72 | 36.88 | 214万 |
| 9 | 2026-09-17 | 35.68 | 38.30 | 35.50 | 37.00 | 434万 |
| 10 | 2026-09-16 | 34.75 | 36.50 | 34.61 | 36.01 | 297万 |
| 11 | 2026-09-15 | 35.18 | 35.61 | 34.75 | 34.75 | 143万 |
| 12 | 2026-09-14 | 35.00 | 35.98 | 34.78 | 35.18 | 218万 |
52W
Plage de données
23.61
50.2%
48.00
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions