东睦股份
SH600114 Ajusté MAIN
25.43
+0.06
(+0.24%)
Ouverture
25.43
Haut
26.87
Bas
25.31
Clôture préc.
25.37
Amplitude
6.15%
Volume
1,100.4万
Jours de bourse
1201
Plage de données
2021-10-08 ~ 2026-09-30
MA5
26.10
MA10
26.87
MA20
27.65
MA60
28.51
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.43 | 26.87 | 25.31 | 25.43 | 1,100万 |
| 2 | 2026-09-29 | 25.00 | 25.64 | 24.94 | 25.37 | 713万 |
| 3 | 2026-09-28 | 26.74 | 26.83 | 24.81 | 25.19 | 1,425万 |
| 4 | 2026-09-24 | 27.61 | 27.77 | 26.76 | 26.78 | 938万 |
| 5 | 2026-09-23 | 27.71 | 28.08 | 27.58 | 27.75 | 855万 |
| 6 | 2026-09-22 | 27.98 | 28.36 | 27.64 | 27.71 | 992万 |
| 7 | 2026-09-21 | 28.23 | 28.50 | 27.68 | 27.86 | 1,064万 |
| 8 | 2026-09-18 | 27.93 | 28.17 | 27.47 | 28.08 | 1,151万 |
| 9 | 2026-09-17 | 26.72 | 28.59 | 26.72 | 27.78 | 1,998万 |
| 10 | 2026-09-16 | 26.82 | 27.19 | 26.46 | 26.71 | 1,214万 |
| 11 | 2026-09-15 | 27.16 | 27.54 | 26.62 | 26.72 | 993万 |
| 12 | 2026-09-14 | 26.93 | 27.61 | 26.51 | 27.27 | 751万 |
52W
Plage de données
24.05
6.5%
45.34
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions