芯导科技
SH688230 前复权 STAR
58.00
-1.10
(-1.86%)
今开
59.40
最高
60.29
最低
57.82
昨收
59.10
振幅
4.18%
成交量
7,263.6万
交易日数
1173
数据区间
2021-12-01 ~ 2026-09-30
MA5
59.81
MA10
60.26
MA20
58.96
MA60
57.11
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 59.40 | 60.29 | 57.82 | 58.00 | 7,264万 |
| 2 | 2026-09-29 | 58.07 | 59.45 | 57.93 | 59.10 | 9,330万 |
| 3 | 2026-09-28 | 60.74 | 61.60 | 57.25 | 58.08 | 13,363万 |
| 4 | 2026-09-24 | 62.06 | 62.85 | 60.93 | 61.01 | 10,569万 |
| 5 | 2026-09-23 | 61.80 | 63.26 | 61.80 | 62.85 | 11,298万 |
| 6 | 2026-09-22 | 62.19 | 63.16 | 61.76 | 61.99 | 13,913万 |
| 7 | 2026-09-21 | 61.72 | 62.76 | 61.25 | 61.69 | 14,170万 |
| 8 | 2026-09-18 | 59.99 | 61.60 | 59.89 | 61.24 | 13,946万 |
| 9 | 2026-09-17 | 59.50 | 60.12 | 58.66 | 59.20 | 8,616万 |
| 10 | 2026-09-16 | 56.59 | 59.55 | 56.59 | 59.42 | 10,104万 |
| 11 | 2026-09-15 | 57.00 | 57.70 | 56.22 | 56.90 | 5,645万 |
| 12 | 2026-09-14 | 56.10 | 57.18 | 55.20 | 56.61 | 6,587万 |