华力创通
SZ300045 前復權 GEM
11.09
-0.10
(-0.89%)
今開
11.41
最高
11.41
最低
11.06
昨收
11.19
振幅
3.13%
成交量
984.2万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
11.38
MA10
11.56
MA20
11.78
MA60
13.00
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.41 | 11.41 | 11.06 | 11.09 | 984万 |
| 2 | 2026-09-29 | 11.16 | 11.28 | 11.04 | 11.19 | 1,084万 |
| 3 | 2026-09-28 | 11.56 | 11.70 | 11.08 | 11.14 | 1,751万 |
| 4 | 2026-09-24 | 11.89 | 12.25 | 11.60 | 11.66 | 2,049万 |
| 5 | 2026-09-23 | 12.00 | 12.10 | 11.73 | 11.80 | 1,238万 |
| 6 | 2026-09-22 | 12.00 | 12.37 | 11.90 | 12.06 | 1,602万 |
| 7 | 2026-09-21 | 11.71 | 11.90 | 11.69 | 11.88 | 1,061万 |
| 8 | 2026-09-18 | 11.47 | 11.78 | 11.47 | 11.65 | 1,184万 |
| 9 | 2026-09-17 | 11.63 | 11.76 | 11.32 | 11.40 | 1,009万 |
| 10 | 2026-09-16 | 11.55 | 11.74 | 11.43 | 11.72 | 845万 |
| 11 | 2026-09-15 | 11.77 | 11.86 | 11.50 | 11.53 | 911万 |
| 12 | 2026-09-14 | 11.86 | 11.88 | 11.64 | 11.76 | 980万 |