清溢光电
SH688138 前复权 STAR
35.96
-1.56
(-4.16%)
今开
38.77
最高
38.80
最低
35.80
昨收
37.52
振幅
8.00%
成交量
65,933.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
38.51
MA10
38.23
MA20
36.50
MA60
35.18
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 38.77 | 38.80 | 35.80 | 35.96 | 65,933万 |
| 2 | 2026-09-29 | 37.86 | 39.00 | 37.15 | 37.52 | 55,483万 |
| 3 | 2026-09-28 | 39.59 | 40.28 | 37.08 | 37.36 | 80,240万 |
| 4 | 2026-09-24 | 41.38 | 41.74 | 39.76 | 40.03 | 81,317万 |
| 5 | 2026-09-23 | 39.38 | 42.56 | 38.67 | 41.68 | 151,276万 |
| 6 | 2026-09-22 | 38.01 | 40.34 | 37.66 | 39.38 | 129,264万 |
| 7 | 2026-09-21 | 38.21 | 38.27 | 37.29 | 37.50 | 61,276万 |
| 8 | 2026-09-18 | 37.93 | 38.58 | 37.41 | 37.82 | 83,014万 |
| 9 | 2026-09-17 | 37.38 | 38.23 | 36.68 | 37.48 | 85,871万 |
| 10 | 2026-09-16 | 36.35 | 37.98 | 36.35 | 37.58 | 76,919万 |
| 11 | 2026-09-15 | 35.57 | 37.20 | 35.28 | 36.57 | 83,285万 |
| 12 | 2026-09-14 | 33.01 | 36.04 | 32.87 | 35.73 | 80,011万 |