天准科技
SH688003 前复权 STAR
71.90
-2.56
(-3.44%)
今开
75.60
最高
75.61
最低
71.70
昨收
74.46
振幅
5.25%
成交量
26,261.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
76.63
MA10
79.41
MA20
78.82
MA60
79.80
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 75.60 | 75.61 | 71.70 | 71.90 | 26,261万 |
| 2 | 2026-09-29 | 74.65 | 75.75 | 74.00 | 74.46 | 23,805万 |
| 3 | 2026-09-28 | 80.18 | 80.38 | 73.63 | 74.69 | 34,395万 |
| 4 | 2026-09-24 | 81.89 | 82.92 | 79.10 | 79.30 | 27,140万 |
| 5 | 2026-09-23 | 82.30 | 84.37 | 81.36 | 82.80 | 38,758万 |
| 6 | 2026-09-22 | 83.18 | 84.61 | 81.62 | 81.85 | 31,126万 |
| 7 | 2026-09-21 | 83.50 | 84.51 | 81.40 | 82.20 | 38,673万 |
| 8 | 2026-09-18 | 82.50 | 84.60 | 81.28 | 83.70 | 44,874万 |
| 9 | 2026-09-17 | 82.34 | 83.50 | 80.60 | 81.20 | 27,774万 |
| 10 | 2026-09-16 | 79.50 | 83.10 | 78.02 | 82.03 | 42,219万 |
| 11 | 2026-09-15 | 79.60 | 81.26 | 78.45 | 79.10 | 28,755万 |
| 12 | 2026-09-14 | 75.00 | 80.28 | 73.65 | 79.11 | 49,892万 |