浩瀚深度
SH688292 前复权 STAR
22.05
-0.65
(-2.86%)
今开
22.80
最高
22.94
最低
21.74
昨收
22.70
振幅
5.29%
成交量
63,521.5万
交易日数
999
数据区间
2022-08-18 ~ 2026-09-30
MA5
22.28
MA10
21.66
MA20
19.96
MA60
17.96
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.80 | 22.94 | 21.74 | 22.05 | 63,521万 |
| 2 | 2026-09-29 | 21.68 | 22.78 | 21.34 | 22.70 | 75,457万 |
| 3 | 2026-09-28 | 22.17 | 23.08 | 21.32 | 21.89 | 82,211万 |
| 4 | 2026-09-24 | 22.99 | 23.19 | 21.66 | 21.74 | 82,182万 |
| 5 | 2026-09-23 | 22.39 | 23.36 | 21.84 | 23.00 | 89,023万 |
| 6 | 2026-09-22 | 22.16 | 22.81 | 21.82 | 22.37 | 101,710万 |
| 7 | 2026-09-21 | 22.06 | 22.64 | 21.68 | 22.17 | 150,944万 |
| 8 | 2026-09-18 | 19.36 | 23.02 | 19.35 | 23.02 | 107,858万 |
| 9 | 2026-09-17 | 18.58 | 19.32 | 18.06 | 19.18 | 64,417万 |
| 10 | 2026-09-16 | 17.96 | 18.50 | 17.34 | 18.43 | 69,204万 |
| 11 | 2026-09-15 | 18.88 | 19.52 | 18.20 | 18.31 | 103,757万 |
| 12 | 2026-09-14 | 18.50 | 19.38 | 17.63 | 17.88 | 55,491万 |