神农集团
SH605296 Ajusté MAIN
31.48
-0.12
(-0.38%)
Ouverture
31.63
Haut
32.07
Bas
31.30
Clôture préc.
31.60
Amplitude
2.44%
Volume
170.8万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
31.69
MA10
32.54
MA20
33.55
MA60
31.62
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 31.63 | 32.07 | 31.30 | 31.48 | 171万 |
| 2 | 2026-09-29 | 30.81 | 31.99 | 30.66 | 31.60 | 330万 |
| 3 | 2026-09-28 | 30.29 | 31.48 | 28.98 | 31.47 | 649万 |
| 4 | 2026-09-24 | 33.05 | 33.30 | 30.24 | 30.30 | 986万 |
| 5 | 2026-09-23 | 33.90 | 34.14 | 33.33 | 33.60 | 198万 |
| 6 | 2026-09-22 | 34.05 | 34.25 | 33.44 | 34.13 | 235万 |
| 7 | 2026-09-21 | 32.87 | 34.42 | 32.59 | 34.23 | 338万 |
| 8 | 2026-09-18 | 32.50 | 33.05 | 32.25 | 32.87 | 213万 |
| 9 | 2026-09-17 | 33.09 | 33.30 | 32.40 | 32.63 | 254万 |
| 10 | 2026-09-16 | 34.22 | 34.22 | 32.94 | 33.05 | 291万 |
| 11 | 2026-09-15 | 33.37 | 34.83 | 33.20 | 33.93 | 402万 |
| 12 | 2026-09-14 | 33.71 | 34.16 | 33.23 | 33.52 | 238万 |
52W
Plage de données
24.19
57.6%
36.85
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions