恒源煤电
SH600971 前復權 MAIN
8.19
+0.05
(+0.61%)
今開
8.14
最高
8.27
最低
8.11
昨收
8.14
振幅
1.97%
成交量
737.6万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
8.31
MA10
8.39
MA20
8.57
MA60
8.26
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.14 | 8.27 | 8.11 | 8.19 | 738万 |
| 2 | 2026-09-29 | 8.29 | 8.37 | 8.08 | 8.14 | 1,075万 |
| 3 | 2026-09-28 | 8.41 | 8.48 | 8.18 | 8.38 | 1,228万 |
| 4 | 2026-09-24 | 8.35 | 8.54 | 8.32 | 8.46 | 1,191万 |
| 5 | 2026-09-23 | 8.43 | 8.58 | 8.37 | 8.38 | 921万 |
| 6 | 2026-09-22 | 8.48 | 8.54 | 8.34 | 8.49 | 1,183万 |
| 7 | 2026-09-21 | 8.32 | 8.55 | 8.28 | 8.54 | 1,291万 |
| 8 | 2026-09-18 | 8.37 | 8.51 | 8.32 | 8.34 | 1,120万 |
| 9 | 2026-09-17 | 8.57 | 8.58 | 8.40 | 8.44 | 1,113万 |
| 10 | 2026-09-16 | 8.52 | 8.61 | 8.45 | 8.58 | 1,312万 |
| 11 | 2026-09-15 | 8.68 | 8.70 | 8.51 | 8.58 | 946万 |
| 12 | 2026-09-14 | 8.62 | 8.76 | 8.51 | 8.53 | 1,430万 |