技源集团
SH603262 Ajusté MAIN
17.06
-0.07
(-0.41%)
Ouverture
17.19
Haut
17.33
Bas
17.03
Clôture préc.
17.13
Amplitude
1.75%
Volume
207.6万
Jours de bourse
291
Plage de données
2025-07-23 ~ 2026-09-30
MA5
17.63
MA10
17.89
MA20
18.16
MA60
19.69
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.19 | 17.33 | 17.03 | 17.06 | 208万 |
| 2 | 2026-09-29 | 17.41 | 17.61 | 17.05 | 17.13 | 259万 |
| 3 | 2026-09-28 | 17.93 | 18.91 | 17.35 | 17.41 | 325万 |
| 4 | 2026-09-24 | 18.44 | 18.56 | 17.93 | 17.93 | 269万 |
| 5 | 2026-09-23 | 18.20 | 18.76 | 18.13 | 18.61 | 355万 |
| 6 | 2026-09-22 | 18.21 | 18.34 | 18.06 | 18.14 | 242万 |
| 7 | 2026-09-21 | 18.20 | 18.30 | 18.10 | 18.20 | 197万 |
| 8 | 2026-09-18 | 17.79 | 18.28 | 17.79 | 18.20 | 260万 |
| 9 | 2026-09-17 | 18.24 | 18.42 | 17.76 | 17.84 | 276万 |
| 10 | 2026-09-16 | 18.14 | 18.60 | 17.67 | 18.35 | 440万 |
| 11 | 2026-09-15 | 17.31 | 18.50 | 17.25 | 18.22 | 636万 |
| 12 | 2026-09-14 | 16.69 | 17.55 | 16.68 | 17.34 | 397万 |
52W
Plage de données
16.64
2.8%
31.72
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions