晶品特装
SH688084 前复权 STAR
41.05
-1.05
(-2.49%)
今开
42.40
最高
42.44
最低
40.91
昨收
42.10
振幅
3.63%
成交量
9,548.4万
交易日数
925
数据区间
2022-12-08 ~ 2026-09-30
MA5
42.39
MA10
43.05
MA20
44.44
MA60
43.69
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 42.40 | 42.44 | 40.91 | 41.05 | 9,548万 |
| 2 | 2026-09-29 | 41.45 | 42.32 | 40.96 | 42.10 | 7,268万 |
| 3 | 2026-09-28 | 42.87 | 42.94 | 40.86 | 41.30 | 9,477万 |
| 4 | 2026-09-24 | 44.29 | 44.40 | 43.00 | 43.03 | 8,201万 |
| 5 | 2026-09-23 | 44.98 | 44.98 | 43.73 | 44.47 | 11,397万 |
| 6 | 2026-09-22 | 44.47 | 45.14 | 44.03 | 44.80 | 10,570万 |
| 7 | 2026-09-21 | 44.00 | 45.28 | 43.52 | 44.35 | 11,504万 |
| 8 | 2026-09-18 | 43.19 | 43.82 | 43.00 | 43.40 | 9,416万 |
| 9 | 2026-09-17 | 43.61 | 43.61 | 42.16 | 42.72 | 9,729万 |
| 10 | 2026-09-16 | 42.35 | 43.60 | 42.08 | 43.25 | 9,477万 |
| 11 | 2026-09-15 | 43.80 | 43.80 | 42.28 | 42.30 | 12,873万 |
| 12 | 2026-09-14 | 45.00 | 46.48 | 43.71 | 43.90 | 18,978万 |