索宝蛋白
SH603231 Ajusté MAIN
17.26
-0.04
(-0.23%)
Ouverture
17.31
Haut
17.45
Bas
17.13
Clôture préc.
17.30
Amplitude
1.85%
Volume
313.5万
Jours de bourse
677
Plage de données
2023-12-15 ~ 2026-09-30
MA5
17.20
MA10
17.03
MA20
16.88
MA60
15.86
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.31 | 17.45 | 17.13 | 17.26 | 313万 |
| 2 | 2026-09-29 | 17.12 | 17.33 | 16.91 | 17.30 | 219万 |
| 3 | 2026-09-28 | 17.16 | 17.19 | 16.87 | 17.12 | 136万 |
| 4 | 2026-09-24 | 17.19 | 17.19 | 17.01 | 17.16 | 119万 |
| 5 | 2026-09-23 | 17.10 | 17.30 | 17.00 | 17.17 | 160万 |
| 6 | 2026-09-22 | 17.00 | 17.30 | 16.88 | 17.23 | 284万 |
| 7 | 2026-09-21 | 16.87 | 17.15 | 16.64 | 17.15 | 241万 |
| 8 | 2026-09-18 | 16.66 | 16.78 | 16.55 | 16.70 | 142万 |
| 9 | 2026-09-17 | 16.58 | 16.67 | 16.33 | 16.63 | 135万 |
| 10 | 2026-09-16 | 16.59 | 16.59 | 16.01 | 16.55 | 183万 |
| 11 | 2026-09-15 | 16.68 | 16.69 | 16.27 | 16.40 | 158万 |
| 12 | 2026-09-14 | 16.68 | 16.68 | 16.36 | 16.66 | 173万 |
52W
Plage de données
13.70
42.9%
22.00
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions