燕麦科技
SH688312 前复权 STAR
47.07
-2.86
(-5.73%)
今开
50.18
最高
50.94
最低
46.96
昨收
49.93
振幅
7.97%
成交量
81,877.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
52.91
MA10
52.91
MA20
50.18
MA60
49.39
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 50.18 | 50.94 | 46.96 | 47.07 | 81,877万 |
| 2 | 2026-09-29 | 48.88 | 51.38 | 48.12 | 49.93 | 77,699万 |
| 3 | 2026-09-28 | 57.45 | 57.90 | 48.97 | 49.17 | 126,431万 |
| 4 | 2026-09-24 | 60.00 | 61.99 | 57.70 | 57.79 | 118,533万 |
| 5 | 2026-09-23 | 57.09 | 63.08 | 56.14 | 60.60 | 161,319万 |
| 6 | 2026-09-22 | 57.00 | 57.47 | 53.98 | 56.03 | 124,120万 |
| 7 | 2026-09-21 | 56.59 | 57.17 | 53.00 | 55.47 | 139,595万 |
| 8 | 2026-09-18 | 50.97 | 52.08 | 49.81 | 51.60 | 57,002万 |
| 9 | 2026-09-17 | 51.24 | 52.00 | 50.00 | 50.15 | 54,174万 |
| 10 | 2026-09-16 | 51.00 | 51.99 | 49.17 | 51.24 | 75,239万 |
| 11 | 2026-09-15 | 47.79 | 53.07 | 46.62 | 50.15 | 102,359万 |
| 12 | 2026-09-14 | 44.89 | 47.93 | 43.88 | 47.02 | 63,972万 |