东方生物
SH688298 前复权 STAR
19.37
+0.45
(+2.38%)
今开
19.10
最高
19.63
最低
18.90
昨收
18.92
振幅
3.86%
成交量
20,856.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
19.16
MA10
18.71
MA20
18.70
MA60
19.04
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.10 | 19.63 | 18.90 | 19.37 | 20,857万 |
| 2 | 2026-09-29 | 18.97 | 19.30 | 18.83 | 18.92 | 11,316万 |
| 3 | 2026-09-28 | 19.26 | 19.51 | 18.92 | 18.96 | 15,620万 |
| 4 | 2026-09-24 | 19.31 | 19.65 | 19.08 | 19.18 | 17,499万 |
| 5 | 2026-09-23 | 19.10 | 19.59 | 18.88 | 19.38 | 21,175万 |
| 6 | 2026-09-22 | 18.71 | 19.22 | 18.54 | 18.99 | 20,987万 |
| 7 | 2026-09-21 | 18.01 | 18.63 | 18.01 | 18.62 | 22,931万 |
| 8 | 2026-09-18 | 18.06 | 18.50 | 17.89 | 17.89 | 20,584万 |
| 9 | 2026-09-17 | 18.18 | 18.23 | 17.70 | 18.02 | 11,153万 |
| 10 | 2026-09-16 | 18.00 | 18.00 | 17.64 | 17.77 | 12,193万 |
| 11 | 2026-09-15 | 18.56 | 18.56 | 17.94 | 17.94 | 6,738万 |
| 12 | 2026-09-14 | 17.73 | 18.33 | 17.73 | 18.29 | 11,354万 |