基蛋生物
SH603387 前復權 MAIN
10.01
+0.20
(+2.04%)
今開
9.81
最高
10.10
最低
9.75
昨收
9.81
振幅
3.57%
成交量
1,019.1万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
9.90
MA10
9.73
MA20
9.43
MA60
9.04
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.81 | 10.10 | 9.75 | 10.01 | 1,019万 |
| 2 | 2026-09-29 | 9.91 | 9.97 | 9.74 | 9.81 | 743万 |
| 3 | 2026-09-28 | 9.87 | 10.11 | 9.84 | 9.91 | 962万 |
| 4 | 2026-09-24 | 9.85 | 10.05 | 9.81 | 9.82 | 889万 |
| 5 | 2026-09-23 | 10.00 | 10.12 | 9.90 | 9.95 | 1,102万 |
| 6 | 2026-09-22 | 9.94 | 10.25 | 9.80 | 10.09 | 1,929万 |
| 7 | 2026-09-21 | 9.48 | 9.98 | 9.43 | 9.94 | 1,831万 |
| 8 | 2026-09-18 | 9.35 | 9.59 | 9.30 | 9.42 | 981万 |
| 9 | 2026-09-17 | 9.12 | 9.34 | 9.06 | 9.33 | 1,061万 |
| 10 | 2026-09-16 | 8.90 | 9.08 | 8.88 | 9.06 | 437万 |
| 11 | 2026-09-15 | 9.01 | 9.07 | 8.88 | 8.93 | 498万 |
| 12 | 2026-09-14 | 8.86 | 9.13 | 8.86 | 9.07 | 450万 |