融捷股份
SZ002192 前復權 MAIN
56.40
-0.57
(-1.00%)
今開
57.00
最高
57.49
最低
56.28
昨收
56.97
振幅
2.12%
成交量
695.6万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
57.81
MA10
59.55
MA20
61.98
MA60
66.42
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.00 | 57.49 | 56.28 | 56.40 | 696万 |
| 2 | 2026-09-29 | 56.56 | 57.73 | 56.10 | 56.97 | 922万 |
| 3 | 2026-09-28 | 58.12 | 58.16 | 55.70 | 56.09 | 858万 |
| 4 | 2026-09-24 | 60.79 | 60.83 | 58.60 | 58.75 | 753万 |
| 5 | 2026-09-23 | 62.70 | 62.75 | 60.69 | 60.83 | 914万 |
| 6 | 2026-09-22 | 61.95 | 63.40 | 61.70 | 62.69 | 1,082万 |
| 7 | 2026-09-21 | 61.05 | 63.25 | 60.79 | 62.28 | 1,457万 |
| 8 | 2026-09-18 | 61.88 | 61.90 | 59.97 | 60.79 | 1,250万 |
| 9 | 2026-09-17 | 60.15 | 61.10 | 59.43 | 60.94 | 1,369万 |
| 10 | 2026-09-16 | 59.29 | 60.32 | 57.77 | 59.78 | 1,167万 |
| 11 | 2026-09-15 | 59.51 | 60.37 | 59.30 | 59.46 | 787万 |
| 12 | 2026-09-14 | 60.30 | 61.37 | 59.66 | 60.73 | 724万 |