乐鑫科技
SH688018 前复权 STAR
115.08
-0.71
(-0.61%)
今开
116.28
最高
118.49
最低
114.20
昨收
115.79
振幅
3.70%
成交量
43,900.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
117.49
MA10
114.45
MA20
111.90
MA60
111.52
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 116.28 | 118.49 | 114.20 | 115.08 | 43,900万 |
| 2 | 2026-09-29 | 115.52 | 116.99 | 113.27 | 115.79 | 41,528万 |
| 3 | 2026-09-28 | 118.56 | 119.10 | 114.58 | 115.70 | 41,772万 |
| 4 | 2026-09-24 | 121.89 | 122.78 | 118.64 | 118.64 | 35,536万 |
| 5 | 2026-09-23 | 123.95 | 124.88 | 120.96 | 122.23 | 66,556万 |
| 6 | 2026-09-22 | 114.68 | 125.85 | 114.61 | 123.60 | 130,122万 |
| 7 | 2026-09-21 | 113.00 | 113.17 | 110.68 | 112.30 | 36,425万 |
| 8 | 2026-09-18 | 105.73 | 114.35 | 105.60 | 112.11 | 76,491万 |
| 9 | 2026-09-17 | 103.93 | 105.35 | 103.33 | 104.18 | 24,952万 |
| 10 | 2026-09-16 | 102.37 | 104.96 | 101.53 | 104.82 | 33,763万 |
| 11 | 2026-09-15 | 102.73 | 104.00 | 102.31 | 102.60 | 20,988万 |
| 12 | 2026-09-14 | 102.55 | 103.34 | 101.05 | 102.80 | 19,758万 |