晶合集成
SH688249 前复权 STAR
32.81
-1.27
(-3.73%)
今开
34.66
最高
34.70
最低
32.66
昨收
34.08
振幅
5.99%
成交量
142,621.3万
交易日数
829
数据区间
2023-05-05 ~ 2026-09-30
MA5
34.26
MA10
35.19
MA20
35.27
MA60
40.48
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 34.66 | 34.70 | 32.66 | 32.81 | 142,621万 |
| 2 | 2026-09-29 | 33.50 | 34.73 | 33.00 | 34.08 | 115,630万 |
| 3 | 2026-09-28 | 34.74 | 35.08 | 33.10 | 33.21 | 170,330万 |
| 4 | 2026-09-24 | 36.20 | 36.20 | 34.80 | 34.82 | 138,425万 |
| 5 | 2026-09-23 | 36.62 | 37.10 | 36.25 | 36.36 | 128,557万 |
| 6 | 2026-09-22 | 37.18 | 37.61 | 36.51 | 36.61 | 157,831万 |
| 7 | 2026-09-21 | 36.92 | 37.76 | 36.20 | 36.55 | 153,536万 |
| 8 | 2026-09-18 | 35.68 | 37.65 | 35.67 | 36.75 | 242,907万 |
| 9 | 2026-09-17 | 35.65 | 36.03 | 34.95 | 35.01 | 129,043万 |
| 10 | 2026-09-16 | 34.59 | 36.09 | 34.32 | 35.67 | 153,646万 |
| 11 | 2026-09-15 | 33.90 | 35.30 | 33.90 | 34.30 | 130,488万 |
| 12 | 2026-09-14 | 34.31 | 35.01 | 33.99 | 34.21 | 115,464万 |