亚虹医药
SH688176 前复权 STAR
14.60
+0.85
(+6.18%)
今开
13.76
最高
15.16
最低
13.76
昨收
13.75
振幅
10.18%
成交量
229,264.2万
交易日数
1147
数据区间
2022-01-07 ~ 2026-09-30
MA5
14.30
MA10
13.88
MA20
13.34
MA60
12.91
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.76 | 15.16 | 13.76 | 14.60 | 229,264万 |
| 2 | 2026-09-29 | 13.60 | 14.26 | 13.46 | 13.75 | 117,520万 |
| 3 | 2026-09-28 | 14.74 | 14.89 | 13.64 | 13.71 | 161,646万 |
| 4 | 2026-09-24 | 14.58 | 15.07 | 14.47 | 14.73 | 203,580万 |
| 5 | 2026-09-23 | 14.92 | 15.18 | 14.67 | 14.69 | 160,504万 |
| 6 | 2026-09-22 | 14.50 | 15.12 | 14.45 | 14.92 | 258,186万 |
| 7 | 2026-09-21 | 12.85 | 14.84 | 12.85 | 14.73 | 365,595万 |
| 8 | 2026-09-18 | 12.48 | 12.91 | 12.47 | 12.70 | 89,110万 |
| 9 | 2026-09-17 | 12.65 | 12.74 | 12.40 | 12.41 | 64,762万 |
| 10 | 2026-09-16 | 12.60 | 12.63 | 12.29 | 12.52 | 55,915万 |
| 11 | 2026-09-15 | 12.89 | 12.89 | 12.47 | 12.48 | 60,970万 |
| 12 | 2026-09-14 | 12.43 | 12.94 | 12.31 | 12.81 | 84,817万 |