西部超导
SH688122 前复权 STAR
51.94
-0.18
(-0.35%)
今开
52.11
最高
52.20
最低
51.68
昨收
52.12
振幅
1.00%
成交量
62,447.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
51.52
MA10
50.92
MA20
50.46
MA60
51.11
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 52.11 | 52.20 | 51.68 | 51.94 | 62,448万 |
| 2 | 2026-09-29 | 49.40 | 52.40 | 49.34 | 52.12 | 129,711万 |
| 3 | 2026-09-28 | 51.11 | 51.24 | 49.38 | 49.44 | 80,608万 |
| 4 | 2026-09-24 | 52.20 | 52.50 | 51.33 | 51.33 | 84,395万 |
| 5 | 2026-09-23 | 50.60 | 52.88 | 50.10 | 52.79 | 138,565万 |
| 6 | 2026-09-22 | 50.83 | 51.50 | 50.78 | 50.94 | 77,815万 |
| 7 | 2026-09-21 | 50.05 | 51.16 | 49.78 | 50.73 | 80,473万 |
| 8 | 2026-09-18 | 49.81 | 50.18 | 49.62 | 50.04 | 67,842万 |
| 9 | 2026-09-17 | 50.34 | 50.87 | 49.43 | 49.44 | 71,694万 |
| 10 | 2026-09-16 | 50.21 | 50.64 | 49.57 | 50.45 | 67,208万 |
| 11 | 2026-09-15 | 51.20 | 51.35 | 50.38 | 50.40 | 75,745万 |
| 12 | 2026-09-14 | 51.02 | 51.90 | 50.68 | 51.20 | 99,613万 |