旭光电子
SH600353 Ajusté MAIN
28.68
-0.62
(-2.12%)
Ouverture
29.50
Haut
30.05
Bas
28.45
Clôture préc.
29.30
Amplitude
5.46%
Volume
3,296.6万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
30.66
MA10
32.27
MA20
32.35
MA60
31.67
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 29.50 | 30.05 | 28.45 | 28.68 | 3,297万 |
| 2 | 2026-09-29 | 29.00 | 29.75 | 28.73 | 29.30 | 3,470万 |
| 3 | 2026-09-28 | 31.77 | 32.20 | 29.31 | 29.31 | 4,806万 |
| 4 | 2026-09-24 | 33.19 | 34.78 | 32.13 | 32.57 | 7,952万 |
| 5 | 2026-09-23 | 33.20 | 34.55 | 32.55 | 33.45 | 5,191万 |
| 6 | 2026-09-22 | 33.96 | 35.49 | 33.03 | 33.32 | 5,521万 |
| 7 | 2026-09-21 | 34.54 | 35.10 | 33.51 | 33.64 | 5,923万 |
| 8 | 2026-09-18 | 35.20 | 35.85 | 33.14 | 34.53 | 6,146万 |
| 9 | 2026-09-17 | 34.00 | 35.49 | 33.32 | 33.88 | 6,329万 |
| 10 | 2026-09-16 | 32.90 | 34.86 | 32.37 | 34.03 | 6,842万 |
| 11 | 2026-09-15 | 33.46 | 33.88 | 32.20 | 32.75 | 4,845万 |
| 12 | 2026-09-14 | 30.64 | 33.50 | 29.64 | 33.20 | 6,600万 |
52W
Plage de données
13.53
37.7%
53.68
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions