南大光电
SZ300346 前復權 GEM
49.45
-1.94
(-3.78%)
今開
51.88
最高
51.93
最低
49.30
昨收
51.39
振幅
5.12%
成交量
2,000.0万
交易日數
1203
數據區間
2021-10-08 ~ 2026-09-30
MA5
52.61
MA10
53.96
MA20
52.88
MA60
56.28
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 51.88 | 51.93 | 49.30 | 49.45 | 2,000万 |
| 2 | 2026-09-29 | 51.90 | 52.40 | 50.93 | 51.39 | 1,772万 |
| 3 | 2026-09-28 | 54.30 | 54.46 | 51.75 | 52.15 | 2,277万 |
| 4 | 2026-09-24 | 55.49 | 56.04 | 54.40 | 54.40 | 1,988万 |
| 5 | 2026-09-23 | 55.21 | 56.07 | 54.80 | 55.68 | 2,364万 |
| 6 | 2026-09-22 | 56.47 | 56.68 | 54.92 | 55.21 | 3,253万 |
| 7 | 2026-09-21 | 56.57 | 56.68 | 55.29 | 55.62 | 3,381万 |
| 8 | 2026-09-18 | 56.35 | 56.87 | 54.75 | 56.00 | 4,929万 |
| 9 | 2026-09-17 | 54.96 | 56.40 | 54.55 | 55.37 | 5,797万 |
| 10 | 2026-09-16 | 52.36 | 54.52 | 51.90 | 54.38 | 3,695万 |
| 11 | 2026-09-15 | 51.30 | 52.68 | 51.06 | 52.35 | 2,324万 |
| 12 | 2026-09-14 | 50.76 | 51.73 | 49.84 | 51.58 | 1,590万 |