联瑞新材
SH688300 前复权 STAR
144.30
-4.38
(-2.95%)
今开
149.95
最高
151.57
最低
143.10
昨收
148.68
振幅
5.70%
成交量
61,974.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
157.91
MA10
167.97
MA20
171.55
MA60
156.11
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 149.95 | 151.57 | 143.10 | 144.30 | 61,974万 |
| 2 | 2026-09-29 | 145.34 | 151.23 | 143.01 | 148.68 | 62,991万 |
| 3 | 2026-09-28 | 166.00 | 166.00 | 145.11 | 145.69 | 105,293万 |
| 4 | 2026-09-24 | 178.90 | 179.90 | 166.58 | 167.80 | 105,511万 |
| 5 | 2026-09-23 | 177.00 | 186.00 | 175.00 | 183.10 | 110,381万 |
| 6 | 2026-09-22 | 179.33 | 183.03 | 176.10 | 177.21 | 103,978万 |
| 7 | 2026-09-21 | 176.50 | 180.80 | 174.60 | 174.78 | 91,943万 |
| 8 | 2026-09-18 | 179.86 | 182.00 | 168.50 | 176.80 | 137,128万 |
| 9 | 2026-09-17 | 184.97 | 189.99 | 174.69 | 174.69 | 131,017万 |
| 10 | 2026-09-16 | 178.57 | 191.45 | 176.00 | 186.63 | 135,825万 |
| 11 | 2026-09-15 | 176.15 | 188.70 | 175.91 | 179.49 | 143,172万 |
| 12 | 2026-09-14 | 170.20 | 179.60 | 162.20 | 175.99 | 134,084万 |