卓易信息
SH688258 前复权 STAR
83.00
-1.97
(-2.32%)
今开
86.25
最高
86.25
最低
82.56
昨收
84.97
振幅
4.34%
成交量
17,484.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
85.94
MA10
87.94
MA20
90.03
MA60
100.91
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 86.25 | 86.25 | 82.56 | 83.00 | 17,484万 |
| 2 | 2026-09-29 | 82.21 | 85.68 | 81.00 | 84.97 | 26,233万 |
| 3 | 2026-09-28 | 86.84 | 87.66 | 80.90 | 82.20 | 34,689万 |
| 4 | 2026-09-24 | 90.42 | 91.65 | 88.08 | 88.14 | 25,493万 |
| 5 | 2026-09-23 | 93.43 | 94.14 | 91.00 | 91.37 | 32,599万 |
| 6 | 2026-09-22 | 92.82 | 97.75 | 90.52 | 94.33 | 66,687万 |
| 7 | 2026-09-21 | 91.00 | 91.79 | 86.16 | 87.25 | 41,529万 |
| 8 | 2026-09-18 | 89.82 | 91.37 | 89.03 | 90.40 | 23,165万 |
| 9 | 2026-09-17 | 90.00 | 91.40 | 87.53 | 87.91 | 19,336万 |
| 10 | 2026-09-16 | 87.90 | 91.30 | 86.30 | 89.86 | 23,791万 |
| 11 | 2026-09-15 | 88.86 | 89.70 | 87.41 | 87.90 | 17,050万 |
| 12 | 2026-09-14 | 87.74 | 88.97 | 86.28 | 87.82 | 17,834万 |