泰坦科技
SH688133 前复权 STAR
22.38
+0.62
(+2.85%)
今开
21.79
最高
23.01
最低
21.76
昨收
21.76
振幅
5.74%
成交量
57,933.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
22.33
MA10
21.67
MA20
21.07
MA60
21.64
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.79 | 23.01 | 21.76 | 22.38 | 57,933万 |
| 2 | 2026-09-29 | 21.60 | 22.74 | 21.60 | 21.76 | 49,099万 |
| 3 | 2026-09-28 | 22.71 | 22.72 | 21.33 | 21.63 | 47,123万 |
| 4 | 2026-09-24 | 23.14 | 23.39 | 22.63 | 22.70 | 49,161万 |
| 5 | 2026-09-23 | 22.00 | 23.48 | 21.91 | 23.17 | 86,857万 |
| 6 | 2026-09-22 | 22.16 | 22.75 | 21.71 | 22.02 | 62,875万 |
| 7 | 2026-09-21 | 21.00 | 22.13 | 20.80 | 22.04 | 80,836万 |
| 8 | 2026-09-18 | 20.34 | 20.98 | 20.34 | 20.58 | 39,002万 |
| 9 | 2026-09-17 | 20.21 | 20.67 | 20.00 | 20.13 | 28,828万 |
| 10 | 2026-09-16 | 19.95 | 20.39 | 19.59 | 20.33 | 28,496万 |
| 11 | 2026-09-15 | 19.71 | 20.20 | 19.60 | 19.75 | 31,736万 |
| 12 | 2026-09-14 | 19.30 | 20.16 | 19.20 | 19.82 | 37,536万 |