中复神鹰
SH688295 前复权 STAR
35.60
+0.38
(+1.08%)
今开
35.48
最高
35.91
最低
35.26
昨收
35.22
振幅
1.85%
成交量
27,229.2万
交易日数
1091
数据区间
2022-04-06 ~ 2026-09-30
MA5
35.96
MA10
36.96
MA20
37.54
MA60
39.76
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 35.48 | 35.91 | 35.26 | 35.60 | 27,229万 |
| 2 | 2026-09-29 | 35.19 | 35.65 | 35.05 | 35.22 | 24,060万 |
| 3 | 2026-09-28 | 36.30 | 36.62 | 35.02 | 35.23 | 41,616万 |
| 4 | 2026-09-24 | 37.31 | 37.90 | 36.18 | 36.41 | 53,241万 |
| 5 | 2026-09-23 | 37.97 | 38.21 | 37.30 | 37.36 | 33,528万 |
| 6 | 2026-09-22 | 38.30 | 38.77 | 37.81 | 37.86 | 45,490万 |
| 7 | 2026-09-21 | 38.50 | 38.89 | 37.88 | 38.11 | 51,652万 |
| 8 | 2026-09-18 | 37.38 | 38.86 | 37.37 | 38.72 | 83,420万 |
| 9 | 2026-09-17 | 37.60 | 38.25 | 37.11 | 37.16 | 39,007万 |
| 10 | 2026-09-16 | 37.45 | 38.25 | 37.28 | 37.93 | 42,438万 |
| 11 | 2026-09-15 | 37.18 | 38.16 | 37.18 | 37.61 | 38,946万 |
| 12 | 2026-09-14 | 37.10 | 37.80 | 37.01 | 37.30 | 30,553万 |