开普云
SH688228 前复权 STAR
89.60
-1.60
(-1.75%)
今开
91.50
最高
93.80
最低
89.28
昨收
91.20
振幅
4.96%
成交量
26,323.1万
交易日数
1201
数据区间
2021-10-08 ~ 2026-09-30
MA5
87.48
MA10
84.14
MA20
81.35
MA60
75.19
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 91.50 | 93.80 | 89.28 | 89.60 | 26,323万 |
| 2 | 2026-09-29 | 83.00 | 91.60 | 83.00 | 91.20 | 27,852万 |
| 3 | 2026-09-28 | 85.65 | 85.65 | 81.61 | 83.50 | 13,946万 |
| 4 | 2026-09-24 | 88.23 | 88.65 | 84.28 | 84.44 | 17,104万 |
| 5 | 2026-09-23 | 85.27 | 90.00 | 84.51 | 88.67 | 23,742万 |
| 6 | 2026-09-22 | 84.20 | 85.85 | 83.17 | 85.27 | 19,478万 |
| 7 | 2026-09-21 | 80.28 | 83.83 | 79.90 | 82.84 | 14,991万 |
| 8 | 2026-09-18 | 78.80 | 80.36 | 77.62 | 79.90 | 12,511万 |
| 9 | 2026-09-17 | 78.80 | 78.90 | 77.08 | 77.80 | 7,534万 |
| 10 | 2026-09-16 | 75.01 | 78.51 | 74.05 | 78.21 | 10,545万 |
| 11 | 2026-09-15 | 76.30 | 77.69 | 74.77 | 75.39 | 11,619万 |
| 12 | 2026-09-14 | 72.00 | 77.11 | 71.99 | 75.59 | 12,834万 |