欧科亿
SH688308 前复权 STAR
77.11
-3.29
(-4.09%)
今开
81.11
最高
82.77
最低
77.05
昨收
80.40
振幅
7.11%
成交量
43,285.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
82.33
MA10
84.96
MA20
85.23
MA60
95.71
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 81.11 | 82.77 | 77.05 | 77.11 | 43,285万 |
| 2 | 2026-09-29 | 79.50 | 81.11 | 78.30 | 80.40 | 31,006万 |
| 3 | 2026-09-28 | 85.35 | 85.36 | 79.50 | 80.00 | 55,330万 |
| 4 | 2026-09-24 | 88.00 | 88.69 | 85.33 | 85.35 | 45,526万 |
| 5 | 2026-09-23 | 87.25 | 89.73 | 86.37 | 88.77 | 69,398万 |
| 6 | 2026-09-22 | 89.50 | 91.20 | 87.01 | 87.54 | 77,406万 |
| 7 | 2026-09-21 | 89.32 | 89.88 | 87.34 | 88.40 | 67,867万 |
| 8 | 2026-09-18 | 87.30 | 88.44 | 85.60 | 88.15 | 74,509万 |
| 9 | 2026-09-17 | 87.50 | 88.50 | 85.70 | 86.10 | 60,815万 |
| 10 | 2026-09-16 | 85.66 | 88.68 | 84.41 | 87.79 | 78,325万 |
| 11 | 2026-09-15 | 84.00 | 88.12 | 84.00 | 85.25 | 76,858万 |
| 12 | 2026-09-14 | 81.86 | 85.87 | 80.49 | 84.09 | 58,752万 |