新光光电
SH688011 前复权 STAR
59.24
-1.83
(-3.00%)
今开
61.98
最高
62.56
最低
57.74
昨收
61.07
振幅
7.89%
成交量
19,568.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
64.15
MA10
71.11
MA20
75.85
MA60
72.45
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 61.98 | 62.56 | 57.74 | 59.24 | 19,569万 |
| 2 | 2026-09-29 | 60.52 | 62.00 | 59.60 | 61.07 | 17,762万 |
| 3 | 2026-09-28 | 66.68 | 68.02 | 60.01 | 60.50 | 33,860万 |
| 4 | 2026-09-24 | 74.46 | 75.00 | 65.00 | 66.36 | 39,013万 |
| 5 | 2026-09-23 | 75.29 | 77.10 | 73.45 | 73.57 | 33,371万 |
| 6 | 2026-09-22 | 75.55 | 77.80 | 73.50 | 76.01 | 29,625万 |
| 7 | 2026-09-21 | 78.55 | 78.55 | 73.89 | 75.00 | 37,967万 |
| 8 | 2026-09-18 | 81.20 | 83.00 | 77.51 | 79.00 | 23,100万 |
| 9 | 2026-09-17 | 79.79 | 81.50 | 78.02 | 81.36 | 20,540万 |
| 10 | 2026-09-16 | 77.27 | 81.18 | 76.06 | 79.00 | 24,239万 |
| 11 | 2026-09-15 | 83.50 | 83.80 | 78.10 | 78.70 | 31,431万 |
| 12 | 2026-09-14 | 81.56 | 84.65 | 79.28 | 84.01 | 26,394万 |