聚辰股份
SH688123 前复权 STAR
159.68
-6.55
(-3.94%)
今开
167.97
最高
167.97
最低
159.01
昨收
166.23
振幅
5.39%
成交量
70,386.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
161.49
MA10
156.23
MA20
144.35
MA60
141.62
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 167.97 | 167.97 | 159.01 | 159.68 | 70,387万 |
| 2 | 2026-09-29 | 154.22 | 168.32 | 151.95 | 166.23 | 116,975万 |
| 3 | 2026-09-28 | 158.76 | 160.28 | 151.10 | 153.86 | 94,432万 |
| 4 | 2026-09-24 | 164.75 | 169.20 | 159.05 | 159.55 | 79,158万 |
| 5 | 2026-09-23 | 171.41 | 174.30 | 166.66 | 168.11 | 108,404万 |
| 6 | 2026-09-22 | 169.00 | 180.00 | 169.00 | 171.20 | 201,442万 |
| 7 | 2026-09-21 | 148.92 | 157.04 | 148.00 | 156.00 | 112,528万 |
| 8 | 2026-09-18 | 143.01 | 149.50 | 142.05 | 146.00 | 87,824万 |
| 9 | 2026-09-17 | 140.30 | 144.00 | 138.61 | 140.60 | 58,429万 |
| 10 | 2026-09-16 | 134.92 | 141.71 | 134.00 | 141.06 | 77,717万 |
| 11 | 2026-09-15 | 128.99 | 137.00 | 127.51 | 134.30 | 76,437万 |
| 12 | 2026-09-14 | 126.00 | 130.32 | 123.01 | 128.92 | 48,905万 |