沃尔德
SH688028 前复权 STAR
109.64
-6.61
(-5.69%)
今开
116.94
最高
117.49
最低
109.09
昨收
116.25
振幅
7.23%
成交量
99,397.5万
交易日数
1202
数据区间
2021-10-08 ~ 2026-09-30
MA5
119.63
MA10
122.34
MA20
116.41
MA60
99.99
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 116.94 | 117.49 | 109.09 | 109.64 | 99,398万 |
| 2 | 2026-09-29 | 119.03 | 119.98 | 114.90 | 116.25 | 78,395万 |
| 3 | 2026-09-28 | 126.15 | 128.90 | 117.40 | 119.50 | 103,472万 |
| 4 | 2026-09-24 | 131.00 | 133.50 | 122.60 | 122.60 | 115,015万 |
| 5 | 2026-09-23 | 124.13 | 135.55 | 124.13 | 130.14 | 121,122万 |
| 6 | 2026-09-22 | 124.00 | 128.66 | 121.06 | 124.22 | 91,580万 |
| 7 | 2026-09-21 | 127.00 | 129.00 | 119.50 | 124.30 | 106,431万 |
| 8 | 2026-09-18 | 126.28 | 130.99 | 120.00 | 127.12 | 112,123万 |
| 9 | 2026-09-17 | 124.89 | 127.80 | 122.67 | 123.58 | 72,439万 |
| 10 | 2026-09-16 | 116.00 | 126.61 | 113.22 | 126.00 | 104,175万 |
| 11 | 2026-09-15 | 118.00 | 118.95 | 113.00 | 114.65 | 83,967万 |
| 12 | 2026-09-14 | 115.88 | 124.50 | 114.13 | 120.20 | 120,454万 |