万祥科技
SZ301180 前復權 GEM
12.07
+0.15
(+1.26%)
今開
11.95
最高
12.07
最低
11.72
昨收
11.92
振幅
2.94%
成交量
381.9万
交易日數
1184
數據區間
2021-11-16 ~ 2026-09-30
MA5
11.75
MA10
11.67
MA20
11.71
MA60
11.47
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.95 | 12.07 | 11.72 | 12.07 | 382万 |
| 2 | 2026-09-29 | 11.36 | 11.97 | 11.26 | 11.92 | 394万 |
| 3 | 2026-09-28 | 11.61 | 11.61 | 11.14 | 11.41 | 371万 |
| 4 | 2026-09-24 | 11.90 | 11.90 | 11.53 | 11.55 | 235万 |
| 5 | 2026-09-23 | 11.95 | 11.99 | 11.71 | 11.81 | 283万 |
| 6 | 2026-09-22 | 11.75 | 11.99 | 11.57 | 11.93 | 366万 |
| 7 | 2026-09-21 | 11.52 | 11.67 | 11.49 | 11.64 | 321万 |
| 8 | 2026-09-18 | 11.54 | 11.70 | 11.43 | 11.48 | 316万 |
| 9 | 2026-09-17 | 11.33 | 11.51 | 11.26 | 11.45 | 234万 |
| 10 | 2026-09-16 | 11.08 | 11.45 | 11.08 | 11.44 | 242万 |
| 11 | 2026-09-15 | 11.33 | 11.54 | 11.15 | 11.17 | 235万 |
| 12 | 2026-09-14 | 11.47 | 11.50 | 11.06 | 11.44 | 291万 |