宇邦新材
SZ301266 Ajusté GEM
24.71
-0.05
(-0.20%)
Ouverture
24.80
Haut
25.17
Bas
24.51
Clôture préc.
24.76
Amplitude
2.67%
Volume
226.1万
Jours de bourse
1045
Plage de données
2022-06-08 ~ 2026-09-30
MA5
25.12
MA10
24.98
MA20
24.63
MA60
22.10
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.80 | 25.17 | 24.51 | 24.71 | 226万 |
| 2 | 2026-09-29 | 24.26 | 24.95 | 24.05 | 24.76 | 236万 |
| 3 | 2026-09-28 | 25.40 | 25.50 | 24.30 | 24.40 | 281万 |
| 4 | 2026-09-24 | 26.13 | 26.13 | 25.28 | 25.35 | 305万 |
| 5 | 2026-09-23 | 25.70 | 26.53 | 25.64 | 26.37 | 450万 |
| 6 | 2026-09-22 | 25.83 | 26.29 | 25.30 | 25.64 | 487万 |
| 7 | 2026-09-21 | 24.40 | 25.97 | 24.22 | 25.80 | 517万 |
| 8 | 2026-09-18 | 24.32 | 24.56 | 24.15 | 24.41 | 288万 |
| 9 | 2026-09-17 | 23.92 | 24.37 | 23.50 | 24.14 | 288万 |
| 10 | 2026-09-16 | 23.32 | 24.42 | 23.15 | 24.18 | 364万 |
| 11 | 2026-09-15 | 24.12 | 24.22 | 23.32 | 23.38 | 331万 |
| 12 | 2026-09-14 | 23.46 | 24.62 | 23.32 | 24.16 | 516万 |
52W
Plage de données
17.38
29.8%
42.01
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions