金橙子
SH688291 前复权 STAR
39.36
-1.20
(-2.96%)
今开
40.74
最高
41.00
最低
39.28
昨收
40.56
振幅
4.24%
成交量
12,441.5万
交易日数
942
数据区间
2022-10-26 ~ 2026-09-30
MA5
41.09
MA10
40.32
MA20
40.91
MA60
42.28
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 40.74 | 41.00 | 39.28 | 39.36 | 12,442万 |
| 2 | 2026-09-29 | 41.00 | 41.41 | 40.39 | 40.56 | 14,528万 |
| 3 | 2026-09-28 | 42.30 | 43.00 | 39.80 | 40.80 | 28,324万 |
| 4 | 2026-09-24 | 42.06 | 43.97 | 41.80 | 42.30 | 28,168万 |
| 5 | 2026-09-23 | 41.88 | 42.52 | 40.40 | 42.45 | 23,729万 |
| 6 | 2026-09-22 | 40.90 | 42.50 | 40.51 | 41.25 | 30,585万 |
| 7 | 2026-09-21 | 39.22 | 40.80 | 39.20 | 40.53 | 28,512万 |
| 8 | 2026-09-18 | 38.20 | 40.18 | 38.01 | 39.20 | 32,590万 |
| 9 | 2026-09-17 | 38.98 | 39.38 | 37.73 | 37.73 | 29,455万 |
| 10 | 2026-09-16 | 38.41 | 39.47 | 37.16 | 39.00 | 36,821万 |
| 11 | 2026-09-15 | 40.00 | 40.99 | 38.20 | 38.65 | 67,716万 |
| 12 | 2026-09-07 | 45.30 | 45.80 | 43.05 | 44.40 | 43,068万 |