汇得科技
SH603192 Ajusté MAIN
19.93
+0.08
(+0.40%)
Ouverture
19.97
Haut
20.64
Bas
19.88
Clôture préc.
19.85
Amplitude
3.83%
Volume
192.2万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
20.59
MA10
20.51
MA20
20.34
MA60
20.31
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.97 | 20.64 | 19.88 | 19.93 | 192万 |
| 2 | 2026-09-29 | 20.20 | 20.30 | 19.80 | 19.85 | 247万 |
| 3 | 2026-09-28 | 21.10 | 21.20 | 20.05 | 20.18 | 314万 |
| 4 | 2026-09-24 | 21.66 | 21.70 | 20.68 | 21.08 | 485万 |
| 5 | 2026-09-23 | 21.02 | 22.40 | 20.61 | 21.90 | 641万 |
| 6 | 2026-09-22 | 20.78 | 21.09 | 20.30 | 21.03 | 352万 |
| 7 | 2026-09-21 | 20.16 | 20.77 | 20.16 | 20.57 | 230万 |
| 8 | 2026-09-18 | 20.16 | 20.60 | 20.06 | 20.16 | 199万 |
| 9 | 2026-09-17 | 20.05 | 20.51 | 19.97 | 20.15 | 184万 |
| 10 | 2026-09-16 | 19.50 | 20.38 | 19.50 | 20.24 | 220万 |
| 11 | 2026-09-15 | 20.33 | 20.33 | 19.61 | 19.66 | 203万 |
| 12 | 2026-09-14 | 20.20 | 20.41 | 19.66 | 20.25 | 267万 |
52W
Plage de données
16.25
16.9%
38.00
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions