陆家嘴
SH600663 前復權 MAIN
10.11
+0.92
(+10.01%)
今開
9.29
最高
10.11
最低
9.08
昨收
9.19
振幅
11.21%
成交量
3,651.5万
交易日數
1201
數據區間
2021-10-08 ~ 2026-09-30
MA5
9.18
MA10
9.05
MA20
9.04
MA60
8.51
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.29 | 10.11 | 9.08 | 10.11 | 3,651万 |
| 2 | 2026-09-29 | 8.80 | 9.26 | 8.75 | 9.19 | 2,572万 |
| 3 | 2026-09-28 | 8.76 | 8.91 | 8.68 | 8.75 | 1,471万 |
| 4 | 2026-09-24 | 9.10 | 9.14 | 8.71 | 8.71 | 2,170万 |
| 5 | 2026-09-23 | 8.80 | 9.32 | 8.80 | 9.15 | 2,674万 |
| 6 | 2026-09-22 | 9.21 | 9.26 | 8.76 | 8.85 | 1,523万 |
| 7 | 2026-09-21 | 8.87 | 9.18 | 8.75 | 9.10 | 1,709万 |
| 8 | 2026-09-18 | 8.99 | 9.00 | 8.75 | 8.90 | 1,167万 |
| 9 | 2026-09-17 | 8.81 | 8.92 | 8.78 | 8.88 | 805万 |
| 10 | 2026-09-16 | 8.92 | 8.93 | 8.79 | 8.85 | 893万 |
| 11 | 2026-09-15 | 8.97 | 9.04 | 8.86 | 8.93 | 809万 |
| 12 | 2026-09-14 | 8.83 | 8.99 | 8.80 | 8.96 | 1,249万 |