南微医学
SH688029 前复权 STAR
86.76
+2.71
(+3.22%)
今开
83.70
最高
89.35
最低
83.40
昨收
84.05
振幅
7.08%
成交量
29,712.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
84.11
MA10
83.48
MA20
79.83
MA60
76.12
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 83.70 | 89.35 | 83.40 | 86.76 | 29,712万 |
| 2 | 2026-09-29 | 82.10 | 86.33 | 81.66 | 84.05 | 21,624万 |
| 3 | 2026-09-28 | 83.90 | 83.90 | 81.88 | 82.09 | 20,655万 |
| 4 | 2026-09-24 | 84.90 | 85.47 | 82.75 | 82.76 | 18,558万 |
| 5 | 2026-09-23 | 84.89 | 86.76 | 84.26 | 84.90 | 15,689万 |
| 6 | 2026-09-22 | 84.39 | 86.04 | 83.45 | 85.23 | 26,323万 |
| 7 | 2026-09-21 | 80.80 | 86.36 | 80.60 | 84.83 | 48,637万 |
| 8 | 2026-09-18 | 81.82 | 82.73 | 80.63 | 80.78 | 18,024万 |
| 9 | 2026-09-17 | 80.93 | 82.16 | 80.10 | 81.70 | 24,748万 |
| 10 | 2026-09-16 | 78.70 | 82.42 | 78.70 | 81.67 | 36,639万 |
| 11 | 2026-09-15 | 72.68 | 80.17 | 72.38 | 79.06 | 52,783万 |
| 12 | 2026-09-14 | 73.33 | 73.36 | 70.60 | 72.65 | 26,812万 |