格灵深瞳
SH688207 前复权 STAR
19.47
-0.19
(-0.97%)
今开
19.77
最高
19.97
最低
19.30
昨收
19.66
振幅
3.41%
成交量
67,097.4万
交易日数
1103
数据区间
2022-03-17 ~ 2026-09-30
MA5
19.75
MA10
19.75
MA20
19.13
MA60
18.78
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.77 | 19.97 | 19.30 | 19.47 | 67,097万 |
| 2 | 2026-09-29 | 19.04 | 20.20 | 19.04 | 19.66 | 92,514万 |
| 3 | 2026-09-28 | 19.56 | 19.66 | 18.58 | 19.04 | 97,666万 |
| 4 | 2026-09-24 | 20.71 | 20.84 | 19.68 | 19.72 | 105,419万 |
| 5 | 2026-09-23 | 20.40 | 21.17 | 20.16 | 20.85 | 127,962万 |
| 6 | 2026-09-22 | 19.37 | 20.73 | 19.37 | 20.37 | 177,120万 |
| 7 | 2026-09-21 | 19.94 | 19.99 | 18.89 | 19.24 | 132,744万 |
| 8 | 2026-09-18 | 19.33 | 20.15 | 19.33 | 19.95 | 110,019万 |
| 9 | 2026-09-17 | 19.99 | 20.04 | 19.25 | 19.30 | 80,887万 |
| 10 | 2026-09-16 | 19.02 | 20.18 | 18.96 | 19.88 | 129,247万 |
| 11 | 2026-09-15 | 19.21 | 19.50 | 18.83 | 18.86 | 69,963万 |
| 12 | 2026-09-14 | 18.40 | 19.46 | 18.23 | 19.30 | 107,746万 |