成都先导
SH688222 前复权 STAR
44.69
+1.01
(+2.31%)
今开
43.50
最高
46.22
最低
42.81
昨收
43.68
振幅
7.81%
成交量
278,172.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
44.45
MA10
42.64
MA20
37.27
MA60
34.35
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 43.50 | 46.22 | 42.81 | 44.69 | 278,173万 |
| 2 | 2026-09-29 | 43.00 | 45.18 | 42.15 | 43.68 | 196,475万 |
| 3 | 2026-09-28 | 44.50 | 44.70 | 42.61 | 43.68 | 218,468万 |
| 4 | 2026-09-24 | 45.55 | 46.30 | 44.19 | 44.19 | 230,898万 |
| 5 | 2026-09-23 | 44.48 | 47.58 | 43.51 | 46.02 | 340,395万 |
| 6 | 2026-09-22 | 45.58 | 45.83 | 43.80 | 44.40 | 366,521万 |
| 7 | 2026-09-21 | 41.65 | 46.56 | 40.78 | 45.48 | 443,909万 |
| 8 | 2026-09-18 | 39.00 | 41.64 | 38.30 | 39.97 | 375,622万 |
| 9 | 2026-09-17 | 36.46 | 37.90 | 35.83 | 37.68 | 270,407万 |
| 10 | 2026-09-16 | 32.18 | 37.19 | 31.75 | 36.62 | 306,846万 |
| 11 | 2026-09-15 | 32.40 | 32.80 | 31.96 | 32.11 | 98,636万 |
| 12 | 2026-09-14 | 30.34 | 32.70 | 30.21 | 32.49 | 144,005万 |