华生科技
SH605180 Ajusté MAIN
13.90
-0.28
(-1.97%)
Ouverture
14.24
Haut
14.24
Bas
13.80
Clôture préc.
14.18
Amplitude
3.10%
Volume
392.2万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
14.03
MA10
13.68
MA20
13.40
MA60
12.39
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.24 | 14.24 | 13.80 | 13.90 | 392万 |
| 2 | 2026-09-29 | 14.04 | 14.76 | 13.98 | 14.18 | 475万 |
| 3 | 2026-09-28 | 14.44 | 14.54 | 13.87 | 14.12 | 628万 |
| 4 | 2026-09-24 | 13.65 | 14.82 | 13.65 | 14.28 | 822万 |
| 5 | 2026-09-23 | 13.87 | 14.05 | 13.56 | 13.69 | 274万 |
| 6 | 2026-09-22 | 13.87 | 13.95 | 13.54 | 13.93 | 402万 |
| 7 | 2026-09-21 | 13.30 | 14.57 | 13.30 | 13.95 | 552万 |
| 8 | 2026-09-18 | 12.81 | 13.89 | 12.81 | 13.26 | 347万 |
| 9 | 2026-09-17 | 12.65 | 12.82 | 12.52 | 12.73 | 133万 |
| 10 | 2026-09-16 | 12.56 | 12.78 | 12.32 | 12.72 | 127万 |
| 11 | 2026-09-15 | 13.07 | 13.07 | 12.52 | 12.57 | 175万 |
| 12 | 2026-09-14 | 13.09 | 13.28 | 12.73 | 13.07 | 181万 |
52W
Plage de données
9.78
53.2%
17.52
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions