井松智能
SH688251 前复权 STAR
18.45
-0.39
(-2.07%)
今开
18.98
最高
19.10
最低
18.39
昨收
18.84
振幅
3.77%
成交量
15,053.2万
交易日数
1052
数据区间
2022-06-06 ~ 2026-09-30
MA5
18.68
MA10
18.64
MA20
19.10
MA60
20.13
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.98 | 19.10 | 18.39 | 18.45 | 15,053万 |
| 2 | 2026-09-29 | 18.56 | 18.99 | 17.72 | 18.84 | 26,132万 |
| 3 | 2026-09-28 | 18.53 | 18.55 | 17.77 | 18.51 | 28,554万 |
| 4 | 2026-09-24 | 19.15 | 19.55 | 18.28 | 18.45 | 27,790万 |
| 5 | 2026-09-23 | 19.10 | 19.37 | 18.85 | 19.15 | 21,970万 |
| 6 | 2026-09-22 | 18.65 | 19.23 | 18.65 | 19.11 | 29,691万 |
| 7 | 2026-09-21 | 18.70 | 18.94 | 18.31 | 18.71 | 31,451万 |
| 8 | 2026-09-18 | 18.53 | 19.00 | 18.38 | 18.44 | 35,377万 |
| 9 | 2026-09-17 | 18.53 | 18.90 | 18.28 | 18.44 | 31,636万 |
| 10 | 2026-09-16 | 18.07 | 18.43 | 17.83 | 18.33 | 15,089万 |
| 11 | 2026-09-15 | 18.78 | 18.90 | 18.02 | 18.12 | 13,756万 |
| 12 | 2026-09-14 | 18.59 | 18.78 | 18.06 | 18.73 | 28,668万 |