天岳先进
SH688234 前复权 STAR
104.39
-4.61
(-4.23%)
今开
109.52
最高
109.79
最低
104.30
昨收
109.00
振幅
5.04%
成交量
69,047.0万
交易日数
1144
数据区间
2022-01-12 ~ 2026-09-30
MA5
108.62
MA10
107.57
MA20
102.59
MA60
106.23
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 109.52 | 109.79 | 104.30 | 104.39 | 69,047万 |
| 2 | 2026-09-29 | 104.80 | 111.30 | 103.99 | 109.00 | 94,725万 |
| 3 | 2026-09-28 | 109.29 | 111.95 | 104.01 | 105.28 | 98,335万 |
| 4 | 2026-09-24 | 113.56 | 114.14 | 109.26 | 110.35 | 88,288万 |
| 5 | 2026-09-23 | 109.41 | 115.88 | 109.41 | 114.07 | 119,973万 |
| 6 | 2026-09-22 | 109.05 | 112.99 | 108.02 | 109.40 | 99,092万 |
| 7 | 2026-09-21 | 108.65 | 109.98 | 105.38 | 106.38 | 72,163万 |
| 8 | 2026-09-18 | 106.39 | 108.61 | 105.20 | 107.30 | 83,639万 |
| 9 | 2026-09-17 | 104.25 | 108.00 | 104.25 | 104.39 | 96,138万 |
| 10 | 2026-09-16 | 94.66 | 106.28 | 94.42 | 105.10 | 119,187万 |
| 11 | 2026-09-15 | 94.47 | 97.15 | 93.80 | 94.45 | 58,767万 |
| 12 | 2026-09-14 | 93.18 | 95.93 | 91.96 | 95.00 | 48,950万 |