国力电子
SH688103 前复权 STAR
75.98
-3.69
(-4.63%)
今开
80.00
最高
80.35
最低
75.73
昨收
79.67
振幅
5.80%
成交量
15,664.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
80.13
MA10
79.87
MA20
75.30
MA60
76.44
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 80.00 | 80.35 | 75.73 | 75.98 | 15,665万 |
| 2 | 2026-09-29 | 78.30 | 81.00 | 77.71 | 79.67 | 15,821万 |
| 3 | 2026-09-28 | 81.55 | 84.48 | 77.71 | 79.05 | 24,769万 |
| 4 | 2026-09-24 | 83.53 | 84.05 | 80.74 | 81.24 | 21,020万 |
| 5 | 2026-09-23 | 81.83 | 85.25 | 81.83 | 84.72 | 15,883万 |
| 6 | 2026-09-22 | 84.50 | 85.31 | 82.00 | 82.66 | 27,641万 |
| 7 | 2026-09-21 | 79.85 | 85.50 | 78.50 | 84.36 | 34,671万 |
| 8 | 2026-09-18 | 77.49 | 80.00 | 76.00 | 79.08 | 18,874万 |
| 9 | 2026-09-17 | 76.00 | 76.69 | 74.03 | 75.91 | 17,537万 |
| 10 | 2026-09-16 | 71.18 | 76.00 | 70.81 | 76.00 | 20,170万 |
| 11 | 2026-09-15 | 70.50 | 72.20 | 69.19 | 71.55 | 12,653万 |
| 12 | 2026-09-14 | 66.31 | 70.96 | 66.31 | 70.33 | 20,542万 |