恒誉科技
SH688309 前复权 STAR
74.00
+0.29
(+0.39%)
今开
73.58
最高
74.65
最低
72.68
昨收
73.71
振幅
2.67%
成交量
9,568.9万
交易日数
1209
数据区间
2021-10-08 ~ 2026-09-30
MA5
75.36
MA10
76.03
MA20
77.97
MA60
71.66
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 73.58 | 74.65 | 72.68 | 74.00 | 9,569万 |
| 2 | 2026-09-29 | 76.15 | 76.15 | 73.00 | 73.71 | 12,881万 |
| 3 | 2026-09-28 | 77.51 | 77.59 | 72.88 | 74.66 | 18,463万 |
| 4 | 2026-09-24 | 77.21 | 78.77 | 76.30 | 77.20 | 9,879万 |
| 5 | 2026-09-23 | 77.40 | 78.58 | 74.74 | 77.21 | 16,000万 |
| 6 | 2026-09-22 | 79.00 | 80.65 | 76.70 | 78.01 | 15,758万 |
| 7 | 2026-09-21 | 78.70 | 81.81 | 78.06 | 78.99 | 24,563万 |
| 8 | 2026-09-18 | 72.05 | 78.50 | 71.60 | 77.92 | 27,572万 |
| 9 | 2026-09-17 | 76.88 | 77.40 | 69.69 | 72.00 | 33,355万 |
| 10 | 2026-09-16 | 78.11 | 79.52 | 76.44 | 76.55 | 10,617万 |
| 11 | 2026-09-15 | 77.70 | 78.49 | 76.57 | 77.31 | 7,470万 |
| 12 | 2026-09-14 | 77.65 | 78.90 | 74.00 | 77.89 | 13,855万 |