义翘神州
SZ301047 前復權 GEM
159.00
+15.74
(+10.99%)
今開
142.89
最高
165.00
最低
142.89
昨收
143.26
振幅
15.43%
成交量
1,456.9万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
149.02
MA10
131.98
MA20
113.93
MA60
98.26
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 142.89 | 165.00 | 142.89 | 159.00 | 1,457万 |
| 2 | 2026-09-29 | 138.06 | 152.50 | 137.35 | 143.26 | 1,049万 |
| 3 | 2026-09-28 | 154.00 | 157.58 | 143.01 | 146.00 | 1,130万 |
| 4 | 2026-09-24 | 155.00 | 158.88 | 146.22 | 146.86 | 1,237万 |
| 5 | 2026-09-23 | 142.49 | 154.00 | 137.30 | 150.00 | 1,478万 |
| 6 | 2026-09-22 | 113.00 | 140.81 | 113.00 | 136.22 | 1,844万 |
| 7 | 2026-09-21 | 116.00 | 122.00 | 111.78 | 117.34 | 1,147万 |
| 8 | 2026-09-18 | 107.58 | 117.17 | 106.25 | 113.07 | 1,023万 |
| 9 | 2026-09-17 | 100.52 | 111.80 | 100.38 | 107.16 | 982万 |
| 10 | 2026-09-16 | 100.07 | 102.45 | 97.11 | 100.89 | 570万 |
| 11 | 2026-09-15 | 102.58 | 104.00 | 99.00 | 100.00 | 621万 |
| 12 | 2026-09-14 | 92.50 | 105.00 | 91.50 | 102.26 | 944万 |