宣泰医药
SH688247 前复权 STAR
10.09
+0.22
(+2.23%)
今开
9.89
最高
10.33
最低
9.82
昨收
9.87
振幅
5.17%
成交量
75,523.1万
交易日数
994
数据区间
2022-08-25 ~ 2026-09-30
MA5
10.01
MA10
9.72
MA20
9.37
MA60
9.22
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.89 | 10.33 | 9.82 | 10.09 | 75,523万 |
| 2 | 2026-09-29 | 9.87 | 10.25 | 9.62 | 9.87 | 59,300万 |
| 3 | 2026-09-28 | 9.88 | 10.21 | 9.80 | 9.95 | 78,596万 |
| 4 | 2026-09-24 | 10.18 | 10.32 | 9.83 | 9.88 | 92,971万 |
| 5 | 2026-09-23 | 10.02 | 10.49 | 9.90 | 10.25 | 89,156万 |
| 6 | 2026-09-22 | 9.80 | 10.16 | 9.74 | 10.01 | 88,701万 |
| 7 | 2026-09-21 | 9.26 | 9.96 | 9.26 | 9.96 | 103,696万 |
| 8 | 2026-09-18 | 9.25 | 9.68 | 9.16 | 9.25 | 70,375万 |
| 9 | 2026-09-17 | 8.82 | 9.56 | 8.72 | 9.18 | 80,466万 |
| 10 | 2026-09-16 | 8.69 | 8.83 | 8.50 | 8.77 | 35,345万 |
| 11 | 2026-09-15 | 8.79 | 8.92 | 8.66 | 8.69 | 37,799万 |
| 12 | 2026-09-14 | 8.55 | 8.92 | 8.43 | 8.84 | 31,041万 |