奇正藏药
SZ002287 前復權 MAIN
19.38
+0.26
(+1.36%)
今開
19.12
最高
19.45
最低
19.07
昨收
19.12
振幅
1.99%
成交量
111.1万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
19.34
MA10
19.33
MA20
19.43
MA60
20.05
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.12 | 19.45 | 19.07 | 19.38 | 111万 |
| 2 | 2026-09-29 | 19.16 | 19.39 | 19.09 | 19.12 | 109万 |
| 3 | 2026-09-28 | 19.46 | 19.54 | 19.17 | 19.29 | 118万 |
| 4 | 2026-09-24 | 19.55 | 19.67 | 19.35 | 19.38 | 166万 |
| 5 | 2026-09-23 | 19.78 | 19.84 | 19.55 | 19.55 | 106万 |
| 6 | 2026-09-22 | 19.67 | 19.80 | 19.53 | 19.71 | 138万 |
| 7 | 2026-09-21 | 19.20 | 19.69 | 19.20 | 19.67 | 187万 |
| 8 | 2026-09-18 | 19.12 | 19.32 | 19.05 | 19.14 | 115万 |
| 9 | 2026-09-17 | 18.91 | 19.07 | 18.85 | 19.04 | 84万 |
| 10 | 2026-09-16 | 18.88 | 19.01 | 18.72 | 18.98 | 110万 |
| 11 | 2026-09-15 | 19.12 | 19.14 | 18.83 | 18.87 | 119万 |
| 12 | 2026-09-14 | 19.07 | 19.20 | 19.02 | 19.12 | 111万 |