安琪酵母
SH600298 前復權 MAIN
37.47
+0.17
(+0.46%)
今開
37.39
最高
37.86
最低
37.20
昨收
37.30
振幅
1.77%
成交量
485.2万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
38.58
MA10
39.17
MA20
40.36
MA60
40.44
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.39 | 37.86 | 37.20 | 37.47 | 485万 |
| 2 | 2026-09-29 | 38.63 | 38.80 | 36.90 | 37.30 | 1,075万 |
| 3 | 2026-09-28 | 39.20 | 39.32 | 37.70 | 38.68 | 1,076万 |
| 4 | 2026-09-24 | 39.83 | 40.28 | 39.31 | 39.70 | 477万 |
| 5 | 2026-09-23 | 39.40 | 40.25 | 39.23 | 39.76 | 456万 |
| 6 | 2026-09-22 | 39.01 | 39.89 | 38.75 | 39.42 | 719万 |
| 7 | 2026-09-21 | 39.70 | 39.99 | 39.02 | 39.15 | 711万 |
| 8 | 2026-09-18 | 39.92 | 40.23 | 39.62 | 39.80 | 570万 |
| 9 | 2026-09-17 | 40.41 | 40.78 | 39.88 | 39.92 | 533万 |
| 10 | 2026-09-16 | 40.75 | 40.85 | 39.51 | 40.50 | 724万 |
| 11 | 2026-09-15 | 40.65 | 41.02 | 40.36 | 40.73 | 291万 |
| 12 | 2026-09-14 | 40.98 | 41.40 | 40.16 | 40.70 | 746万 |