中国巨石
SH600176 前復權 MAIN
39.41
-0.28
(-0.71%)
今開
39.91
最高
40.19
最低
39.21
昨收
39.69
振幅
2.47%
成交量
9,495.5万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
41.41
MA10
43.79
MA20
43.56
MA60
43.28
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 39.91 | 40.19 | 39.21 | 39.41 | 9,495万 |
| 2 | 2026-09-29 | 39.00 | 39.96 | 38.70 | 39.69 | 12,083万 |
| 3 | 2026-09-28 | 42.66 | 42.85 | 39.00 | 39.27 | 21,564万 |
| 4 | 2026-09-24 | 45.05 | 45.28 | 43.02 | 43.06 | 19,284万 |
| 5 | 2026-09-23 | 45.11 | 46.18 | 44.43 | 45.62 | 14,700万 |
| 6 | 2026-09-22 | 46.10 | 47.52 | 45.10 | 45.47 | 23,518万 |
| 7 | 2026-09-21 | 44.99 | 46.65 | 44.70 | 45.87 | 27,022万 |
| 8 | 2026-09-18 | 48.00 | 48.48 | 43.88 | 45.02 | 39,278万 |
| 9 | 2026-09-17 | 47.80 | 51.68 | 47.08 | 47.15 | 36,306万 |
| 10 | 2026-09-16 | 47.09 | 48.07 | 45.60 | 47.39 | 27,303万 |
| 11 | 2026-09-15 | 45.19 | 48.59 | 45.19 | 47.09 | 31,142万 |
| 12 | 2026-09-14 | 43.65 | 46.16 | 42.78 | 45.29 | 24,821万 |