前沿生物
SH688221 前复权 STAR
16.87
+0.45
(+2.74%)
今开
16.42
最高
17.30
最低
16.36
昨收
16.42
振幅
5.72%
成交量
146,192.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
16.76
MA10
16.66
MA20
16.63
MA60
19.47
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.42 | 17.30 | 16.36 | 16.87 | 146,193万 |
| 2 | 2026-09-29 | 16.30 | 17.10 | 16.14 | 16.42 | 90,912万 |
| 3 | 2026-09-28 | 16.95 | 16.99 | 16.18 | 16.31 | 92,301万 |
| 4 | 2026-09-24 | 17.31 | 17.45 | 16.69 | 16.73 | 105,534万 |
| 5 | 2026-09-23 | 17.47 | 17.58 | 17.23 | 17.48 | 114,283万 |
| 6 | 2026-09-22 | 17.20 | 17.88 | 17.06 | 17.47 | 183,961万 |
| 7 | 2026-09-21 | 16.58 | 17.36 | 16.58 | 17.33 | 210,435万 |
| 8 | 2026-09-18 | 16.08 | 16.68 | 16.03 | 16.44 | 143,320万 |
| 9 | 2026-09-17 | 15.56 | 16.22 | 15.56 | 15.92 | 101,557万 |
| 10 | 2026-09-16 | 15.54 | 15.82 | 15.32 | 15.65 | 72,640万 |
| 11 | 2026-09-15 | 15.89 | 15.92 | 15.50 | 15.54 | 73,455万 |
| 12 | 2026-09-14 | 15.88 | 16.22 | 15.57 | 15.96 | 80,595万 |