坤彩科技
SH603826 Ajusté MAIN
15.37
-0.16
(-1.03%)
Ouverture
15.77
Haut
15.80
Bas
15.24
Clôture préc.
15.53
Amplitude
3.61%
Volume
998.7万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
16.08
MA10
16.30
MA20
16.37
MA60
16.32
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.77 | 15.80 | 15.24 | 15.37 | 999万 |
| 2 | 2026-09-29 | 15.47 | 15.98 | 15.25 | 15.53 | 1,234万 |
| 3 | 2026-09-28 | 17.08 | 17.28 | 15.32 | 15.41 | 2,389万 |
| 4 | 2026-09-24 | 16.88 | 17.60 | 16.63 | 17.02 | 2,660万 |
| 5 | 2026-09-23 | 16.66 | 17.57 | 16.55 | 17.08 | 3,024万 |
| 6 | 2026-09-22 | 16.80 | 16.99 | 16.28 | 16.36 | 1,070万 |
| 7 | 2026-09-21 | 16.48 | 16.81 | 16.47 | 16.77 | 996万 |
| 8 | 2026-09-18 | 16.54 | 16.55 | 16.30 | 16.47 | 720万 |
| 9 | 2026-09-17 | 16.64 | 16.86 | 16.24 | 16.25 | 859万 |
| 10 | 2026-09-16 | 16.55 | 16.82 | 16.18 | 16.71 | 1,232万 |
| 11 | 2026-09-15 | 16.35 | 16.78 | 16.23 | 16.55 | 1,230万 |
| 12 | 2026-09-14 | 15.90 | 16.53 | 15.78 | 16.35 | 1,253万 |
52W
Plage de données
12.05
19.5%
29.12
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions