申菱环境
SZ301018 前復權 GEM
88.31
-3.19
(-3.49%)
今開
92.19
最高
92.75
最低
88.08
昨收
91.50
振幅
5.10%
成交量
746.4万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
94.19
MA10
98.77
MA20
100.32
MA60
95.81
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 92.19 | 92.75 | 88.08 | 88.31 | 746万 |
| 2 | 2026-09-29 | 91.69 | 92.51 | 90.28 | 91.50 | 612万 |
| 3 | 2026-09-28 | 97.99 | 98.60 | 90.00 | 91.74 | 954万 |
| 4 | 2026-09-24 | 100.88 | 101.67 | 96.18 | 97.60 | 977万 |
| 5 | 2026-09-23 | 103.50 | 104.36 | 101.31 | 101.80 | 767万 |
| 6 | 2026-09-22 | 105.30 | 106.57 | 101.36 | 102.22 | 1,271万 |
| 7 | 2026-09-21 | 107.88 | 108.00 | 103.22 | 104.09 | 1,514万 |
| 8 | 2026-09-18 | 107.40 | 107.50 | 100.56 | 105.02 | 2,197万 |
| 9 | 2026-09-17 | 106.00 | 110.50 | 103.80 | 104.14 | 2,265万 |
| 10 | 2026-09-16 | 98.28 | 103.00 | 96.01 | 101.32 | 1,331万 |
| 11 | 2026-09-15 | 96.59 | 99.84 | 96.50 | 97.06 | 1,013万 |
| 12 | 2026-09-14 | 95.00 | 99.10 | 92.51 | 97.21 | 1,138万 |