毕得医药
SH688073 前复权 STAR
76.60
+2.32
(+3.12%)
今开
73.68
最高
79.60
最低
73.41
昨收
74.28
振幅
8.33%
成交量
52,383.8万
交易日数
957
数据区间
2022-10-11 ~ 2026-09-30
MA5
76.02
MA10
72.50
MA20
66.32
MA60
61.78
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 73.68 | 79.60 | 73.41 | 76.60 | 52,384万 |
| 2 | 2026-09-29 | 71.97 | 77.99 | 71.97 | 74.28 | 45,058万 |
| 3 | 2026-09-28 | 75.78 | 76.80 | 72.58 | 73.91 | 39,578万 |
| 4 | 2026-09-24 | 79.00 | 79.99 | 74.50 | 74.55 | 62,095万 |
| 5 | 2026-09-23 | 74.85 | 80.80 | 73.99 | 80.76 | 68,063万 |
| 6 | 2026-09-22 | 71.00 | 77.32 | 69.89 | 76.10 | 64,570万 |
| 7 | 2026-09-21 | 69.20 | 72.82 | 67.83 | 71.76 | 64,321万 |
| 8 | 2026-09-18 | 66.00 | 72.00 | 65.87 | 68.16 | 65,508万 |
| 9 | 2026-09-17 | 62.78 | 67.00 | 62.51 | 64.74 | 57,569万 |
| 10 | 2026-09-16 | 61.61 | 64.74 | 60.00 | 64.15 | 50,163万 |
| 11 | 2026-09-15 | 60.00 | 61.69 | 58.91 | 60.77 | 40,389万 |
| 12 | 2026-09-14 | 55.61 | 61.70 | 54.68 | 60.15 | 55,632万 |