科德数控
SH688305 前复权 STAR
54.40
-0.50
(-0.91%)
今开
55.19
最高
55.41
最低
54.33
昨收
54.90
振幅
1.97%
成交量
10,114.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
55.60
MA10
56.45
MA20
56.38
MA60
58.47
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 55.19 | 55.41 | 54.33 | 54.40 | 10,114万 |
| 2 | 2026-09-29 | 54.70 | 55.28 | 54.41 | 54.90 | 7,994万 |
| 3 | 2026-09-28 | 56.33 | 56.64 | 54.28 | 54.73 | 16,164万 |
| 4 | 2026-09-24 | 57.68 | 57.78 | 56.30 | 56.30 | 12,821万 |
| 5 | 2026-09-23 | 57.64 | 57.94 | 57.31 | 57.69 | 13,149万 |
| 6 | 2026-09-22 | 58.12 | 58.64 | 57.51 | 57.66 | 15,239万 |
| 7 | 2026-09-21 | 57.70 | 58.34 | 57.51 | 57.84 | 17,118万 |
| 8 | 2026-09-18 | 56.80 | 58.38 | 56.61 | 57.97 | 27,227万 |
| 9 | 2026-09-17 | 55.70 | 58.00 | 55.21 | 56.96 | 25,698万 |
| 10 | 2026-09-16 | 54.92 | 56.05 | 54.40 | 56.05 | 15,773万 |
| 11 | 2026-09-15 | 54.55 | 55.35 | 54.20 | 54.92 | 11,794万 |
| 12 | 2026-09-14 | 54.55 | 55.07 | 54.01 | 54.55 | 11,348万 |