理工导航
SH688282 前复权 STAR
50.38
-0.36
(-0.71%)
今开
51.18
最高
51.50
最低
50.31
昨收
50.74
振幅
2.35%
成交量
3,654.0万
交易日数
1100
数据区间
2022-03-18 ~ 2026-09-30
MA5
52.09
MA10
52.65
MA20
53.34
MA60
54.24
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 51.18 | 51.50 | 50.31 | 50.38 | 3,654万 |
| 2 | 2026-09-29 | 51.00 | 51.52 | 50.40 | 50.74 | 4,478万 |
| 3 | 2026-09-28 | 54.44 | 55.13 | 50.62 | 51.03 | 10,016万 |
| 4 | 2026-09-24 | 53.66 | 55.79 | 53.09 | 54.90 | 10,650万 |
| 5 | 2026-09-23 | 53.85 | 53.85 | 52.81 | 53.42 | 5,401万 |
| 6 | 2026-09-22 | 53.98 | 54.85 | 53.53 | 53.62 | 4,980万 |
| 7 | 2026-09-21 | 54.55 | 54.87 | 53.52 | 53.95 | 4,953万 |
| 8 | 2026-09-18 | 51.82 | 54.40 | 51.72 | 53.60 | 8,169万 |
| 9 | 2026-09-17 | 53.61 | 53.61 | 51.13 | 51.70 | 5,675万 |
| 10 | 2026-09-16 | 51.97 | 53.76 | 51.97 | 53.17 | 5,329万 |
| 11 | 2026-09-15 | 51.19 | 52.81 | 50.52 | 52.40 | 6,183万 |
| 12 | 2026-09-14 | 51.90 | 51.90 | 50.00 | 50.96 | 7,340万 |