协昌科技
SZ301418 Ajusté GEM
34.73
-0.13
(-0.37%)
Ouverture
35.16
Haut
35.27
Bas
34.68
Clôture préc.
34.86
Amplitude
1.69%
Volume
102.1万
Jours de bourse
755
Plage de données
2023-08-21 ~ 2026-09-30
MA5
34.90
MA10
34.58
MA20
34.46
MA60
35.75
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 35.16 | 35.27 | 34.68 | 34.73 | 102万 |
| 2 | 2026-09-29 | 34.47 | 35.18 | 33.87 | 34.86 | 90万 |
| 3 | 2026-09-28 | 35.22 | 35.55 | 33.80 | 34.50 | 111万 |
| 4 | 2026-09-24 | 35.60 | 36.34 | 35.09 | 35.22 | 153万 |
| 5 | 2026-09-23 | 35.17 | 35.50 | 34.84 | 35.20 | 87万 |
| 6 | 2026-09-22 | 35.20 | 35.55 | 34.94 | 35.16 | 91万 |
| 7 | 2026-09-21 | 34.50 | 35.20 | 34.20 | 34.91 | 102万 |
| 8 | 2026-09-18 | 33.90 | 34.55 | 33.78 | 34.18 | 112万 |
| 9 | 2026-09-17 | 33.45 | 33.62 | 32.87 | 33.48 | 82万 |
| 10 | 2026-09-16 | 32.44 | 33.85 | 32.44 | 33.59 | 93万 |
| 11 | 2026-09-15 | 34.10 | 34.10 | 32.68 | 32.68 | 89万 |
| 12 | 2026-09-14 | 32.99 | 33.89 | 32.65 | 33.54 | 82万 |
52W
Plage de données
28.75
19.6%
59.33
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions