上海谊众
SH688091 前复权 STAR
39.40
+0.57
(+1.47%)
今开
38.80
最高
40.37
最低
38.70
昨收
38.83
振幅
4.30%
成交量
22,230.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
39.66
MA10
39.94
MA20
39.75
MA60
39.89
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 38.80 | 40.37 | 38.70 | 39.40 | 22,231万 |
| 2 | 2026-09-29 | 39.27 | 39.82 | 38.82 | 38.83 | 17,761万 |
| 3 | 2026-09-28 | 39.61 | 40.09 | 38.80 | 39.29 | 23,956万 |
| 4 | 2026-09-24 | 40.52 | 40.80 | 38.96 | 39.95 | 39,522万 |
| 5 | 2026-09-23 | 41.36 | 41.82 | 40.81 | 40.85 | 22,191万 |
| 6 | 2026-09-22 | 41.60 | 42.30 | 41.40 | 41.41 | 26,306万 |
| 7 | 2026-09-21 | 40.30 | 41.98 | 40.03 | 41.65 | 42,124万 |
| 8 | 2026-09-18 | 39.25 | 40.49 | 39.00 | 39.83 | 19,895万 |
| 9 | 2026-09-17 | 38.90 | 39.58 | 38.50 | 39.25 | 12,452万 |
| 10 | 2026-09-16 | 38.99 | 39.48 | 38.20 | 38.90 | 10,774万 |
| 11 | 2026-09-15 | 38.78 | 39.63 | 38.68 | 38.83 | 10,229万 |
| 12 | 2026-09-14 | 37.69 | 39.20 | 37.50 | 39.11 | 17,471万 |