华强科技
SH688151 前复权 STAR
16.65
+0.01
(+0.06%)
今开
16.73
最高
16.87
最低
16.57
昨收
16.64
振幅
1.80%
成交量
20,390.4万
交易日数
1170
数据区间
2021-12-06 ~ 2026-09-30
MA5
16.79
MA10
16.80
MA20
16.78
MA60
16.17
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.73 | 16.87 | 16.57 | 16.65 | 20,390万 |
| 2 | 2026-09-29 | 16.60 | 16.75 | 16.49 | 16.64 | 15,006万 |
| 3 | 2026-09-28 | 16.95 | 17.06 | 16.45 | 16.60 | 29,408万 |
| 4 | 2026-09-24 | 16.99 | 17.19 | 16.87 | 17.08 | 28,244万 |
| 5 | 2026-09-23 | 17.26 | 17.27 | 16.96 | 17.00 | 26,323万 |
| 6 | 2026-09-22 | 17.50 | 17.50 | 17.13 | 17.22 | 35,308万 |
| 7 | 2026-09-21 | 16.82 | 17.49 | 16.71 | 17.42 | 51,496万 |
| 8 | 2026-09-18 | 16.30 | 16.94 | 16.30 | 16.69 | 33,525万 |
| 9 | 2026-09-17 | 16.29 | 16.60 | 16.20 | 16.28 | 29,226万 |
| 10 | 2026-09-16 | 16.11 | 16.53 | 15.98 | 16.41 | 34,397万 |
| 11 | 2026-09-15 | 16.98 | 17.10 | 16.16 | 16.16 | 60,819万 |
| 12 | 2026-09-14 | 17.82 | 17.96 | 16.90 | 17.14 | 81,095万 |