华谊集团
SH600623 Ajusté MAIN
8.49
+0.07
(+0.83%)
Ouverture
8.45
Haut
8.60
Bas
8.42
Clôture préc.
8.42
Amplitude
2.14%
Volume
878.7万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
8.52
MA10
8.50
MA20
8.59
MA60
8.31
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.45 | 8.60 | 8.42 | 8.49 | 879万 |
| 2 | 2026-09-29 | 8.60 | 8.63 | 8.37 | 8.42 | 1,650万 |
| 3 | 2026-09-28 | 8.62 | 8.68 | 8.51 | 8.60 | 1,375万 |
| 4 | 2026-09-24 | 8.45 | 8.73 | 8.43 | 8.62 | 1,675万 |
| 5 | 2026-09-23 | 8.45 | 8.52 | 8.40 | 8.48 | 875万 |
| 6 | 2026-09-22 | 8.49 | 8.53 | 8.43 | 8.47 | 980万 |
| 7 | 2026-09-21 | 8.37 | 8.55 | 8.36 | 8.53 | 1,034万 |
| 8 | 2026-09-18 | 8.46 | 8.59 | 8.41 | 8.41 | 1,196万 |
| 9 | 2026-09-17 | 8.50 | 8.57 | 8.38 | 8.46 | 952万 |
| 10 | 2026-09-16 | 8.68 | 8.69 | 8.45 | 8.56 | 1,345万 |
| 11 | 2026-09-15 | 8.59 | 8.80 | 8.53 | 8.68 | 1,426万 |
| 12 | 2026-09-14 | 8.53 | 8.63 | 8.48 | 8.60 | 1,203万 |
52W
Plage de données
7.04
28.4%
12.15
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions