城地香江
SH603887 前復權 MAIN
8.21
-0.28
(-3.30%)
今開
8.50
最高
8.53
最低
8.20
昨收
8.49
振幅
3.89%
成交量
1,385.3万
交易日數
1206
數據區間
2021-10-08 ~ 2026-09-30
MA5
8.50
MA10
8.70
MA20
9.02
MA60
9.22
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.50 | 8.53 | 8.20 | 8.21 | 1,385万 |
| 2 | 2026-09-29 | 8.33 | 8.54 | 8.29 | 8.49 | 955万 |
| 3 | 2026-09-28 | 8.75 | 8.76 | 8.28 | 8.35 | 1,381万 |
| 4 | 2026-09-24 | 8.78 | 8.85 | 8.65 | 8.65 | 950万 |
| 5 | 2026-09-23 | 9.05 | 9.08 | 8.78 | 8.80 | 1,285万 |
| 6 | 2026-09-22 | 8.99 | 9.18 | 8.97 | 9.04 | 1,735万 |
| 7 | 2026-09-21 | 8.89 | 8.97 | 8.87 | 8.94 | 1,059万 |
| 8 | 2026-09-18 | 8.90 | 8.99 | 8.83 | 8.89 | 1,270万 |
| 9 | 2026-09-17 | 8.81 | 9.00 | 8.74 | 8.87 | 1,522万 |
| 10 | 2026-09-16 | 8.62 | 8.89 | 8.52 | 8.80 | 1,663万 |
| 11 | 2026-09-15 | 8.91 | 9.00 | 8.61 | 8.64 | 1,764万 |
| 12 | 2026-09-14 | 9.00 | 9.12 | 8.91 | 8.99 | 1,065万 |