申联生物
SH688098 前复权 STAR
8.46
+0.03
(+0.36%)
今开
8.47
最高
8.66
最低
8.39
昨收
8.43
振幅
3.20%
成交量
23,830.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.46
MA10
8.41
MA20
8.30
MA60
8.42
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.47 | 8.66 | 8.39 | 8.46 | 23,831万 |
| 2 | 2026-09-29 | 8.33 | 8.57 | 8.23 | 8.43 | 35,124万 |
| 3 | 2026-09-28 | 8.37 | 8.46 | 8.18 | 8.34 | 28,777万 |
| 4 | 2026-09-24 | 8.63 | 8.83 | 8.35 | 8.37 | 34,457万 |
| 5 | 2026-09-23 | 8.70 | 8.91 | 8.67 | 8.68 | 39,857万 |
| 6 | 2026-09-22 | 8.70 | 9.00 | 8.50 | 8.82 | 69,988万 |
| 7 | 2026-09-21 | 8.58 | 9.13 | 8.50 | 8.68 | 57,092万 |
| 8 | 2026-09-18 | 8.00 | 8.43 | 7.99 | 8.34 | 36,014万 |
| 9 | 2026-09-17 | 7.90 | 8.07 | 7.90 | 8.00 | 12,862万 |
| 10 | 2026-09-16 | 7.97 | 8.02 | 7.88 | 7.94 | 16,876万 |
| 11 | 2026-09-15 | 8.06 | 8.08 | 7.97 | 7.98 | 17,694万 |
| 12 | 2026-09-14 | 8.07 | 8.16 | 8.00 | 8.05 | 13,115万 |