惠柏新材
SZ301555 Ajusté GEM
35.11
-0.53
(-1.49%)
Ouverture
35.70
Haut
36.10
Bas
34.88
Clôture préc.
35.64
Amplitude
3.42%
Volume
152.5万
Jours de bourse
710
Plage de données
2023-10-31 ~ 2026-09-30
MA5
36.27
MA10
36.11
MA20
35.34
MA60
32.82
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 35.70 | 36.10 | 34.88 | 35.11 | 152万 |
| 2 | 2026-09-29 | 35.78 | 36.24 | 35.00 | 35.64 | 142万 |
| 3 | 2026-09-28 | 36.93 | 36.96 | 35.43 | 35.65 | 192万 |
| 4 | 2026-09-24 | 38.00 | 38.01 | 36.63 | 36.70 | 273万 |
| 5 | 2026-09-23 | 36.70 | 38.86 | 36.39 | 38.26 | 324万 |
| 6 | 2026-09-22 | 36.26 | 36.93 | 36.04 | 36.79 | 187万 |
| 7 | 2026-09-21 | 35.85 | 36.68 | 35.72 | 36.23 | 141万 |
| 8 | 2026-09-18 | 35.73 | 36.00 | 35.45 | 35.85 | 140万 |
| 9 | 2026-09-17 | 35.00 | 35.66 | 34.73 | 35.50 | 157万 |
| 10 | 2026-09-16 | 34.26 | 35.52 | 33.85 | 35.40 | 171万 |
| 11 | 2026-09-15 | 34.34 | 34.90 | 33.90 | 34.31 | 104万 |
| 12 | 2026-09-14 | 33.64 | 34.58 | 32.78 | 34.34 | 110万 |
52W
Plage de données
25.57
42.3%
48.10
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions