智信精密
SZ301512 Ajusté GEM
31.36
-0.07
(-0.22%)
Ouverture
32.22
Haut
32.77
Bas
30.69
Clôture préc.
31.43
Amplitude
6.62%
Volume
122.0万
Jours de bourse
777
Plage de données
2023-07-20 ~ 2026-09-30
MA5
31.48
MA10
31.14
MA20
30.81
MA60
29.85
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 32.22 | 32.77 | 30.69 | 31.36 | 122万 |
| 2 | 2026-09-29 | 31.10 | 31.69 | 30.38 | 31.43 | 119万 |
| 3 | 2026-09-28 | 32.32 | 32.32 | 30.40 | 30.88 | 105万 |
| 4 | 2026-09-24 | 31.90 | 32.47 | 31.50 | 31.67 | 87万 |
| 5 | 2026-09-23 | 32.01 | 32.20 | 31.75 | 32.06 | 82万 |
| 6 | 2026-09-22 | 31.82 | 32.14 | 31.36 | 31.83 | 91万 |
| 7 | 2026-09-21 | 30.99 | 31.50 | 30.50 | 31.50 | 102万 |
| 8 | 2026-09-18 | 30.78 | 30.86 | 30.18 | 30.78 | 89万 |
| 9 | 2026-09-17 | 29.44 | 30.25 | 29.15 | 30.17 | 86万 |
| 10 | 2026-09-16 | 29.38 | 29.89 | 28.84 | 29.73 | 75万 |
| 11 | 2026-09-15 | 29.67 | 29.95 | 29.09 | 29.22 | 70万 |
| 12 | 2026-09-14 | 29.22 | 30.30 | 28.60 | 29.90 | 87万 |
52W
Plage de données
23.03
39.9%
43.93
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions