迪哲医药
SH688192 前复权 STAR
58.01
+2.19
(+3.92%)
今开
57.30
最高
60.00
最低
55.57
昨收
55.82
振幅
7.94%
成交量
82,851.8万
交易日数
1166
数据区间
2021-12-10 ~ 2026-09-30
MA5
57.20
MA10
57.77
MA20
56.90
MA60
56.78
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.30 | 60.00 | 55.57 | 58.01 | 82,852万 |
| 2 | 2026-09-29 | 55.60 | 57.50 | 54.70 | 55.82 | 41,180万 |
| 3 | 2026-09-28 | 56.28 | 56.75 | 55.15 | 55.48 | 32,022万 |
| 4 | 2026-09-24 | 59.95 | 61.27 | 56.02 | 56.45 | 65,152万 |
| 5 | 2026-09-23 | 61.28 | 61.50 | 60.07 | 60.25 | 44,328万 |
| 6 | 2026-09-22 | 60.00 | 62.00 | 59.44 | 61.36 | 53,858万 |
| 7 | 2026-09-21 | 57.97 | 61.97 | 57.40 | 60.39 | 68,875万 |
| 8 | 2026-09-18 | 57.20 | 58.48 | 56.85 | 57.45 | 33,558万 |
| 9 | 2026-09-17 | 55.75 | 57.99 | 55.53 | 56.79 | 38,291万 |
| 10 | 2026-09-16 | 55.10 | 56.50 | 55.10 | 55.74 | 35,269万 |
| 11 | 2026-09-15 | 54.64 | 55.60 | 54.11 | 55.54 | 33,758万 |
| 12 | 2026-09-14 | 52.53 | 55.88 | 52.08 | 54.79 | 44,007万 |