交控科技
SH688015 前复权 STAR
17.04
+0.24
(+1.43%)
今开
16.89
最高
17.28
最低
16.70
昨收
16.80
振幅
3.45%
成交量
25,441.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
16.86
MA10
16.57
MA20
16.56
MA60
15.93
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.89 | 17.28 | 16.70 | 17.04 | 25,442万 |
| 2 | 2026-09-29 | 16.72 | 16.90 | 16.59 | 16.80 | 8,854万 |
| 3 | 2026-09-28 | 16.88 | 17.05 | 16.50 | 16.68 | 11,434万 |
| 4 | 2026-09-24 | 16.90 | 17.07 | 16.65 | 16.96 | 14,322万 |
| 5 | 2026-09-23 | 16.59 | 16.92 | 16.59 | 16.83 | 13,073万 |
| 6 | 2026-09-22 | 16.51 | 16.80 | 16.46 | 16.75 | 11,541万 |
| 7 | 2026-09-21 | 16.17 | 16.49 | 16.00 | 16.48 | 13,976万 |
| 8 | 2026-09-18 | 16.05 | 16.27 | 16.04 | 16.09 | 9,761万 |
| 9 | 2026-09-17 | 15.94 | 16.05 | 15.71 | 15.98 | 7,351万 |
| 10 | 2026-09-16 | 15.87 | 16.15 | 15.79 | 16.08 | 7,288万 |
| 11 | 2026-09-15 | 16.12 | 16.19 | 15.80 | 15.80 | 8,748万 |
| 12 | 2026-09-14 | 15.97 | 16.30 | 15.97 | 16.22 | 8,169万 |