中国西电
SH601179 前復權 MAIN
11.61
+0.20
(+1.75%)
今開
11.52
最高
11.76
最低
11.51
昨收
11.41
振幅
2.19%
成交量
5,252.9万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
11.65
MA10
11.90
MA20
12.13
MA60
12.81
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.52 | 11.76 | 11.51 | 11.61 | 5,253万 |
| 2 | 2026-09-29 | 11.40 | 11.53 | 11.38 | 11.41 | 3,142万 |
| 3 | 2026-09-28 | 11.71 | 11.72 | 11.37 | 11.48 | 4,706万 |
| 4 | 2026-09-24 | 11.96 | 12.00 | 11.70 | 11.75 | 4,863万 |
| 5 | 2026-09-23 | 12.17 | 12.19 | 11.97 | 12.00 | 4,418万 |
| 6 | 2026-09-22 | 12.31 | 12.34 | 12.15 | 12.17 | 5,253万 |
| 7 | 2026-09-21 | 12.25 | 12.32 | 12.20 | 12.32 | 5,167万 |
| 8 | 2026-09-18 | 12.10 | 12.27 | 12.08 | 12.18 | 5,520万 |
| 9 | 2026-09-17 | 12.05 | 12.17 | 11.97 | 12.00 | 4,211万 |
| 10 | 2026-09-16 | 12.04 | 12.17 | 11.89 | 12.12 | 5,457万 |
| 11 | 2026-09-15 | 12.13 | 12.20 | 12.02 | 12.04 | 4,243万 |
| 12 | 2026-09-14 | 12.18 | 12.43 | 12.15 | 12.18 | 4,537万 |