海正生材
SH688203 前复权 STAR
18.95
-1.45
(-7.11%)
今开
20.35
最高
20.41
最低
18.77
昨收
20.40
振幅
8.04%
成交量
214,808.6万
交易日数
1001
数据区间
2022-08-16 ~ 2026-09-30
MA5
21.34
MA10
19.61
MA20
17.10
MA60
12.81
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.35 | 20.41 | 18.77 | 18.95 | 214,809万 |
| 2 | 2026-09-29 | 20.00 | 20.84 | 19.48 | 20.40 | 218,867万 |
| 3 | 2026-09-28 | 22.39 | 22.98 | 19.76 | 20.01 | 320,096万 |
| 4 | 2026-09-24 | 24.29 | 26.35 | 22.70 | 23.06 | 378,275万 |
| 5 | 2026-09-23 | 21.24 | 24.80 | 20.82 | 24.30 | 227,233万 |
| 6 | 2026-09-22 | 19.41 | 21.30 | 19.12 | 20.88 | 183,460万 |
| 7 | 2026-09-21 | 17.66 | 20.10 | 17.06 | 19.55 | 166,028万 |
| 8 | 2026-09-18 | 16.58 | 18.47 | 16.19 | 17.67 | 125,041万 |
| 9 | 2026-09-17 | 14.90 | 16.57 | 14.85 | 16.26 | 83,888万 |
| 10 | 2026-09-16 | 14.50 | 15.23 | 14.47 | 15.06 | 51,624万 |
| 11 | 2026-09-15 | 14.74 | 14.93 | 14.44 | 14.51 | 33,403万 |
| 12 | 2026-09-14 | 13.81 | 14.85 | 13.58 | 14.68 | 70,912万 |