璞源材料
SH603196 Ajusté MAIN
17.82
-0.02
(-0.11%)
Ouverture
17.94
Haut
18.03
Bas
17.76
Clôture préc.
17.84
Amplitude
1.51%
Volume
75.4万
Jours de bourse
1191
Plage de données
2021-10-08 ~ 2026-09-30
MA5
18.16
MA10
18.64
MA20
18.84
MA60
19.83
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.94 | 18.03 | 17.76 | 17.82 | 75万 |
| 2 | 2026-09-29 | 18.04 | 18.30 | 17.80 | 17.84 | 135万 |
| 3 | 2026-09-28 | 18.84 | 18.85 | 17.80 | 17.82 | 163万 |
| 4 | 2026-09-24 | 18.74 | 18.95 | 18.45 | 18.49 | 118万 |
| 5 | 2026-09-23 | 19.10 | 19.29 | 18.84 | 18.85 | 161万 |
| 6 | 2026-09-22 | 19.15 | 19.49 | 19.05 | 19.09 | 147万 |
| 7 | 2026-09-21 | 19.25 | 19.46 | 18.98 | 19.14 | 157万 |
| 8 | 2026-09-18 | 19.56 | 19.63 | 19.23 | 19.33 | 171万 |
| 9 | 2026-09-17 | 18.74 | 19.75 | 18.63 | 19.23 | 265万 |
| 10 | 2026-09-16 | 18.57 | 19.03 | 18.48 | 18.80 | 151万 |
| 11 | 2026-09-15 | 19.02 | 19.27 | 18.70 | 18.72 | 152万 |
| 12 | 2026-09-14 | 19.05 | 19.33 | 18.83 | 18.98 | 197万 |
52W
Plage de données
17.76
0.3%
35.35
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions