福昕软件
SH688095 前复权 STAR
55.60
-0.79
(-1.40%)
今开
57.07
最高
57.80
最低
55.46
昨收
56.39
振幅
4.15%
成交量
13,997.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
56.73
MA10
57.11
MA20
58.58
MA60
59.67
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.07 | 57.80 | 55.46 | 55.60 | 13,997万 |
| 2 | 2026-09-29 | 55.88 | 57.30 | 55.22 | 56.39 | 15,680万 |
| 3 | 2026-09-28 | 57.45 | 57.50 | 54.08 | 55.49 | 20,333万 |
| 4 | 2026-09-24 | 58.60 | 58.85 | 57.28 | 57.44 | 16,754万 |
| 5 | 2026-09-23 | 59.62 | 59.65 | 58.13 | 58.72 | 23,801万 |
| 6 | 2026-09-22 | 58.33 | 61.13 | 57.85 | 59.65 | 46,160万 |
| 7 | 2026-09-21 | 57.56 | 58.84 | 56.90 | 57.24 | 32,083万 |
| 8 | 2026-09-18 | 57.35 | 58.17 | 56.37 | 57.52 | 25,633万 |
| 9 | 2026-09-17 | 56.19 | 57.78 | 56.00 | 56.53 | 15,129万 |
| 10 | 2026-09-16 | 55.87 | 57.35 | 54.83 | 56.53 | 19,603万 |
| 11 | 2026-09-15 | 58.00 | 58.13 | 55.80 | 55.97 | 18,700万 |
| 12 | 2026-09-14 | 57.13 | 57.16 | 55.70 | 56.70 | 17,914万 |