长阳科技
SH688299 前复权 STAR
13.15
-0.14
(-1.05%)
今开
13.36
最高
13.45
最低
13.12
昨收
13.29
振幅
2.48%
成交量
35,173.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
13.30
MA10
13.29
MA20
12.99
MA60
12.80
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.36 | 13.45 | 13.12 | 13.15 | 35,173万 |
| 2 | 2026-09-29 | 12.85 | 13.33 | 12.80 | 13.29 | 45,278万 |
| 3 | 2026-09-28 | 13.25 | 13.45 | 12.84 | 12.95 | 42,700万 |
| 4 | 2026-09-24 | 13.70 | 13.78 | 13.33 | 13.37 | 36,273万 |
| 5 | 2026-09-23 | 13.80 | 13.86 | 13.54 | 13.75 | 52,333万 |
| 6 | 2026-09-22 | 13.72 | 14.13 | 13.71 | 13.81 | 74,915万 |
| 7 | 2026-09-21 | 13.19 | 14.06 | 13.14 | 13.70 | 92,875万 |
| 8 | 2026-09-18 | 13.14 | 13.31 | 13.00 | 13.12 | 41,543万 |
| 9 | 2026-09-17 | 12.85 | 12.97 | 12.68 | 12.94 | 34,805万 |
| 10 | 2026-09-16 | 12.38 | 12.90 | 12.22 | 12.85 | 36,948万 |
| 11 | 2026-09-15 | 12.68 | 12.68 | 12.38 | 12.40 | 26,156万 |
| 12 | 2026-09-14 | 12.20 | 12.66 | 12.07 | 12.58 | 42,321万 |