泽璟制药
SH688266 前复权 STAR
110.00
+3.34
(+3.13%)
今开
106.10
最高
113.68
最低
105.12
昨收
106.66
振幅
8.03%
成交量
50,860.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
109.76
MA10
111.63
MA20
112.24
MA60
121.86
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 106.10 | 113.68 | 105.12 | 110.00 | 50,861万 |
| 2 | 2026-09-29 | 106.79 | 110.25 | 106.10 | 106.66 | 32,013万 |
| 3 | 2026-09-28 | 108.95 | 111.97 | 106.95 | 107.16 | 31,096万 |
| 4 | 2026-09-24 | 116.66 | 116.68 | 108.50 | 108.95 | 34,808万 |
| 5 | 2026-09-23 | 118.58 | 118.98 | 114.88 | 116.05 | 33,464万 |
| 6 | 2026-09-22 | 118.10 | 121.59 | 117.00 | 118.58 | 48,126万 |
| 7 | 2026-09-21 | 113.50 | 121.28 | 113.50 | 119.37 | 57,907万 |
| 8 | 2026-09-18 | 108.69 | 112.38 | 108.40 | 111.80 | 35,685万 |
| 9 | 2026-09-17 | 108.98 | 110.49 | 108.31 | 108.78 | 22,179万 |
| 10 | 2026-09-16 | 109.24 | 110.95 | 108.24 | 108.90 | 25,834万 |
| 11 | 2026-09-15 | 109.99 | 111.47 | 108.68 | 110.36 | 25,839万 |
| 12 | 2026-09-14 | 107.10 | 112.00 | 104.00 | 110.88 | 42,723万 |