斯达半导
SH603290 前复权 MAIN
81.21
-2.19
(-2.63%)
今开
83.50
最高
84.15
最低
81.18
昨收
83.40
振幅
3.56%
成交量
273.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
84.28
MA10
85.60
MA20
85.08
MA60
90.38
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 83.50 | 84.15 | 81.18 | 81.21 | 274万 |
| 2 | 2026-09-29 | 82.56 | 84.63 | 82.50 | 83.40 | 226万 |
| 3 | 2026-09-28 | 85.93 | 86.01 | 82.04 | 82.81 | 378万 |
| 4 | 2026-09-24 | 87.30 | 88.05 | 85.90 | 85.95 | 288万 |
| 5 | 2026-09-23 | 87.01 | 88.82 | 86.85 | 88.03 | 378万 |
| 6 | 2026-09-22 | 88.93 | 89.42 | 86.82 | 87.14 | 528万 |
| 7 | 2026-09-21 | 89.10 | 89.45 | 87.58 | 87.80 | 535万 |
| 8 | 2026-09-18 | 86.98 | 90.05 | 86.06 | 88.51 | 728万 |
| 9 | 2026-09-17 | 84.72 | 88.10 | 84.72 | 85.69 | 466万 |
| 10 | 2026-09-16 | 82.46 | 85.70 | 81.89 | 85.50 | 528万 |
| 11 | 2026-09-15 | 81.71 | 83.44 | 81.62 | 82.46 | 275万 |
| 12 | 2026-09-14 | 81.50 | 83.00 | 81.00 | 82.39 | 235万 |