云赛智联
SH600602 前復權 MAIN
16.05
-0.16
(-0.99%)
今開
16.30
最高
16.33
最低
16.02
昨收
16.21
振幅
1.91%
成交量
989.8万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
16.42
MA10
16.73
MA20
17.13
MA60
17.89
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.30 | 16.33 | 16.02 | 16.05 | 990万 |
| 2 | 2026-09-29 | 16.19 | 16.38 | 16.13 | 16.21 | 945万 |
| 3 | 2026-09-28 | 16.68 | 16.81 | 16.10 | 16.23 | 1,319万 |
| 4 | 2026-09-24 | 16.82 | 16.99 | 16.66 | 16.68 | 978万 |
| 5 | 2026-09-23 | 17.21 | 17.22 | 16.91 | 16.92 | 1,304万 |
| 6 | 2026-09-22 | 17.40 | 17.48 | 17.10 | 17.21 | 1,937万 |
| 7 | 2026-09-21 | 17.10 | 17.24 | 17.08 | 17.20 | 1,512万 |
| 8 | 2026-09-18 | 17.05 | 17.15 | 16.96 | 17.08 | 1,591万 |
| 9 | 2026-09-17 | 16.73 | 17.09 | 16.69 | 16.88 | 1,326万 |
| 10 | 2026-09-16 | 16.64 | 16.93 | 16.46 | 16.83 | 1,510万 |
| 11 | 2026-09-15 | 16.98 | 17.09 | 16.67 | 16.69 | 1,541万 |
| 12 | 2026-09-14 | 16.90 | 17.20 | 16.86 | 16.94 | 1,443万 |