惠通科技
SZ301601 Ajusté GEM
16.10
-0.10
(-0.62%)
Ouverture
16.35
Haut
16.59
Bas
16.08
Clôture préc.
16.20
Amplitude
3.15%
Volume
440.8万
Jours de bourse
415
Plage de données
2025-01-15 ~ 2026-09-30
MA5
16.60
MA10
15.95
MA20
15.81
MA60
15.70
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.35 | 16.59 | 16.08 | 16.10 | 441万 |
| 2 | 2026-09-29 | 16.59 | 16.72 | 16.09 | 16.20 | 653万 |
| 3 | 2026-09-28 | 17.20 | 17.58 | 16.09 | 16.30 | 1,185万 |
| 4 | 2026-09-24 | 17.14 | 19.46 | 16.99 | 17.58 | 1,766万 |
| 5 | 2026-09-23 | 16.09 | 17.47 | 15.73 | 16.84 | 844万 |
| 6 | 2026-09-22 | 16.03 | 16.44 | 15.74 | 16.22 | 518万 |
| 7 | 2026-09-21 | 15.08 | 16.68 | 14.95 | 16.03 | 655万 |
| 8 | 2026-09-18 | 14.72 | 15.07 | 14.72 | 14.97 | 214万 |
| 9 | 2026-09-17 | 14.66 | 14.67 | 14.40 | 14.66 | 168万 |
| 10 | 2026-09-16 | 14.59 | 14.76 | 14.38 | 14.65 | 122万 |
| 11 | 2026-09-15 | 15.03 | 15.03 | 14.53 | 14.54 | 178万 |
| 12 | 2026-09-14 | 14.76 | 15.18 | 14.62 | 14.99 | 201万 |
52W
Plage de données
14.05
10.6%
33.34
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions