星宇股份
SH601799 前复权 MAIN
70.33
+0.58
(+0.83%)
今开
69.60
最高
70.85
最低
69.43
昨收
69.75
振幅
2.04%
成交量
234.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
70.16
MA10
70.96
MA20
73.00
MA60
84.85
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 69.60 | 70.85 | 69.43 | 70.33 | 234万 |
| 2 | 2026-09-29 | 69.67 | 70.21 | 68.99 | 69.75 | 250万 |
| 3 | 2026-09-28 | 70.71 | 71.09 | 68.80 | 69.22 | 299万 |
| 4 | 2026-09-24 | 70.79 | 71.90 | 70.45 | 70.71 | 483万 |
| 5 | 2026-09-23 | 71.12 | 71.96 | 70.71 | 70.81 | 280万 |
| 6 | 2026-09-22 | 72.60 | 72.67 | 71.10 | 71.36 | 442万 |
| 7 | 2026-09-21 | 72.78 | 73.43 | 71.70 | 72.28 | 334万 |
| 8 | 2026-09-18 | 71.84 | 72.86 | 71.40 | 72.78 | 362万 |
| 9 | 2026-09-17 | 70.99 | 72.26 | 70.65 | 71.33 | 372万 |
| 10 | 2026-09-16 | 72.24 | 72.24 | 70.80 | 70.99 | 474万 |
| 11 | 2026-09-15 | 72.81 | 73.54 | 72.20 | 72.32 | 279万 |
| 12 | 2026-09-14 | 71.29 | 72.90 | 70.38 | 72.81 | 443万 |