恒坤新材
SH688727 Ajusté STAR
43.45
-1.91
(-4.21%)
Ouverture
45.64
Haut
45.94
Bas
43.37
Clôture préc.
45.36
Amplitude
5.67%
Volume
18,492.8万
Jours de bourse
213
Plage de données
2025-11-18 ~ 2026-09-30
MA5
46.31
MA10
47.25
MA20
46.35
MA60
47.77
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 45.64 | 45.94 | 43.37 | 43.45 | 18,493万 |
| 2 | 2026-09-29 | 45.59 | 46.50 | 45.06 | 45.36 | 18,577万 |
| 3 | 2026-09-28 | 47.36 | 47.92 | 45.28 | 45.60 | 27,939万 |
| 4 | 2026-09-24 | 48.89 | 49.25 | 47.80 | 47.99 | 21,582万 |
| 5 | 2026-09-23 | 48.66 | 49.49 | 48.00 | 49.14 | 24,287万 |
| 6 | 2026-09-22 | 48.99 | 49.67 | 48.00 | 48.51 | 29,247万 |
| 7 | 2026-09-21 | 49.80 | 49.98 | 48.01 | 48.33 | 33,342万 |
| 8 | 2026-09-18 | 48.75 | 49.33 | 47.76 | 49.19 | 45,800万 |
| 9 | 2026-09-17 | 47.72 | 50.59 | 47.18 | 47.75 | 46,989万 |
| 10 | 2026-09-16 | 44.80 | 47.80 | 44.70 | 47.18 | 35,183万 |
| 11 | 2026-09-15 | 44.00 | 45.78 | 43.44 | 44.80 | 24,721万 |
| 12 | 2026-09-14 | 43.07 | 44.75 | 42.49 | 44.20 | 17,588万 |
52W
Plage de données
37.00
15.0%
80.00
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions