柏楚电子
SH688188 前复权 STAR
97.97
+2.97
(+3.13%)
今开
95.02
最高
98.67
最低
95.02
昨收
95.00
振幅
3.84%
成交量
25,909.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
95.73
MA10
95.66
MA20
96.01
MA60
99.11
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 95.02 | 98.67 | 95.02 | 97.97 | 25,910万 |
| 2 | 2026-09-29 | 93.53 | 95.39 | 93.10 | 95.00 | 12,058万 |
| 3 | 2026-09-28 | 95.05 | 95.79 | 93.02 | 93.10 | 15,592万 |
| 4 | 2026-09-24 | 97.00 | 97.38 | 95.25 | 95.25 | 11,958万 |
| 5 | 2026-09-23 | 96.97 | 98.04 | 96.50 | 97.31 | 15,715万 |
| 6 | 2026-09-22 | 96.30 | 97.66 | 96.02 | 97.13 | 19,779万 |
| 7 | 2026-09-21 | 95.89 | 97.12 | 95.38 | 95.67 | 17,874万 |
| 8 | 2026-09-18 | 95.48 | 96.10 | 94.76 | 95.37 | 16,898万 |
| 9 | 2026-09-17 | 94.00 | 95.99 | 94.00 | 94.76 | 12,204万 |
| 10 | 2026-09-16 | 94.70 | 95.66 | 93.50 | 94.99 | 14,725万 |
| 11 | 2026-09-15 | 95.80 | 96.49 | 94.39 | 94.68 | 13,050万 |
| 12 | 2026-09-14 | 94.00 | 95.98 | 93.60 | 95.88 | 13,237万 |