海星股份
SH603115 前复权 MAIN
70.06
-1.17
(-1.64%)
今开
72.28
最高
75.08
最低
69.50
昨收
71.23
振幅
7.83%
成交量
644.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
73.85
MA10
82.38
MA20
82.88
MA60
79.14
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 72.28 | 75.08 | 69.50 | 70.06 | 644万 |
| 2 | 2026-09-29 | 70.44 | 72.36 | 69.66 | 71.23 | 539万 |
| 3 | 2026-09-28 | 77.79 | 77.79 | 71.46 | 71.46 | 787万 |
| 4 | 2026-09-24 | 75.59 | 79.98 | 74.73 | 79.40 | 1,205万 |
| 5 | 2026-09-23 | 84.17 | 84.17 | 76.10 | 77.10 | 1,430万 |
| 6 | 2026-09-22 | 89.00 | 89.00 | 82.25 | 84.17 | 1,354万 |
| 7 | 2026-09-21 | 93.50 | 93.63 | 88.98 | 89.58 | 976万 |
| 8 | 2026-09-18 | 95.00 | 99.00 | 93.00 | 93.68 | 1,132万 |
| 9 | 2026-09-17 | 89.56 | 98.08 | 89.48 | 95.41 | 1,208万 |
| 10 | 2026-09-16 | 93.49 | 95.49 | 89.70 | 91.66 | 1,032万 |
| 11 | 2026-09-15 | 86.50 | 92.90 | 86.50 | 92.90 | 1,148万 |
| 12 | 2026-09-14 | 85.90 | 88.80 | 83.50 | 87.79 | 891万 |