士兰微
SH600460 前复权 MAIN
30.75
-1.09
(-3.42%)
今开
32.29
最高
32.30
最低
30.69
昨收
31.84
振幅
5.06%
成交量
4,209.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
32.08
MA10
32.32
MA20
31.38
MA60
33.16
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 32.29 | 32.30 | 30.69 | 30.75 | 4,210万 |
| 2 | 2026-09-29 | 31.40 | 32.44 | 31.06 | 31.84 | 5,012万 |
| 3 | 2026-09-28 | 32.68 | 32.69 | 31.27 | 31.40 | 5,359万 |
| 4 | 2026-09-24 | 33.35 | 33.58 | 32.70 | 32.72 | 4,887万 |
| 5 | 2026-09-23 | 33.53 | 33.89 | 32.90 | 33.67 | 6,830万 |
| 6 | 2026-09-22 | 33.85 | 34.47 | 33.21 | 33.40 | 9,515万 |
| 7 | 2026-09-21 | 33.13 | 34.00 | 32.91 | 33.27 | 10,199万 |
| 8 | 2026-09-18 | 32.50 | 33.30 | 31.77 | 32.77 | 11,113万 |
| 9 | 2026-09-17 | 31.00 | 32.68 | 31.00 | 31.99 | 9,911万 |
| 10 | 2026-09-16 | 30.00 | 31.46 | 29.82 | 31.34 | 8,984万 |
| 11 | 2026-09-15 | 29.51 | 30.46 | 29.51 | 30.04 | 4,616万 |
| 12 | 2026-09-14 | 29.65 | 30.20 | 29.31 | 29.85 | 3,735万 |